Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (NY: TAC )

7.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2018 4.154 4.230 4.119 4.192 16,292 +0.04(+0.92%)
Jan 30, 2018 4.192 4.192 4.154 4.154 23,203 -0.08(-1.80%)
Jan 29, 2018 4.192 4.268 4.192 4.230 37,992 +0.00(+0.00%)
Jan 26, 2018 4.268 4.306 4.230 4.230 27,670 -0.04(-0.89%)
Jan 25, 2018 4.344 4.344 4.249 4.268 45,675 -0.04(-0.88%)
Jan 24, 2018 4.344 4.344 4.275 4.306 32,383 +0.00(+0.00%)
Jan 23, 2018 4.306 4.306 4.268 4.306 13,408 +0.00(+0.00%)
Jan 22, 2018 4.306 4.344 4.291 4.306 27,697 +0.00(+0.00%)
Jan 19, 2018 4.268 4.344 4.268 4.306 20,667 +0.04(+0.89%)
Jan 18, 2018 4.344 4.369 4.268 4.268 62,852 -0.08(-1.75%)
Jan 17, 2018 4.420 4.420 4.306 4.344 29,109 -0.08(-1.72%)
Jan 16, 2018 4.382 4.458 4.382 4.420 43,223 +0.10(+2.20%)
Jan 12, 2018 4.325 4.325 4.325 0 +0.02(+0.44%)
Jan 11, 2018 4.382 4.382 4.306 4.306 55,979 -0.08(-1.74%)
Jan 10, 2018 4.420 4.420 4.363 4.382 30,944 -0.08(-1.71%)
Jan 09, 2018 4.420 4.458 4.420 4.458 29,326 +0.00(+0.00%)
Jan 08, 2018 4.458 4.496 4.458 4.458 34,349 -0.04(-0.85%)
Jan 05, 2018 4.458 4.535 4.458 4.496 13,221 +0.04(+0.85%)
Jan 04, 2018 4.535 4.535 4.424 4.458 43,523 -0.04(-0.85%)
Jan 03, 2018 4.458 4.535 4.458 4.496 40,181 -0.04(-0.84%)
Jan 02, 2018 4.496 4.573 4.458 4.535 64,969 +0.00(+0.00%)
Dec 29, 2017 4.535 4.535 4.535 0 +0.04(+0.85%)
Dec 28, 2017 4.382 4.496 4.382 4.496 22,983 +0.11(+2.61%)
Dec 27, 2017 4.382 4.458 4.363 4.382 58,899 +0.11(+2.68%)
Dec 26, 2017 4.344 4.382 4.123 4.268 51,368 -0.11(-2.61%)
Dec 22, 2017 4.420 4.420 4.344 4.382 57,235 -0.04(-0.86%)
Dec 21, 2017 4.382 4.458 4.382 4.420 28,342 +0.04(+0.87%)
Dec 20, 2017 4.420 4.420 4.344 4.382 10,720 +0.00(+0.00%)
Dec 19, 2017 4.382 4.458 4.382 4.382 74,223 -0.04(-0.86%)
Dec 18, 2017 4.344 4.458 4.344 4.420 48,764 +0.04(+0.87%)
Dec 15, 2017 4.479 4.479 4.363 4.382 82,694 -0.08(-1.71%)
Dec 14, 2017 4.458 4.496 4.420 4.458 34,336 +0.00(+0.00%)
Dec 13, 2017 4.458 4.496 4.382 4.458 58,022 -0.08(-1.68%)
Dec 12, 2017 4.535 4.573 4.458 4.535 38,597 -0.04(-0.83%)
Dec 11, 2017 4.649 4.687 4.496 4.573 28,755 -0.11(-2.44%)
Dec 08, 2017 4.763 4.763 4.611 4.687 25,553 -0.04(-0.81%)
Dec 07, 2017 4.668 4.763 4.603 4.725 20,768 +0.00(+0.00%)
Dec 06, 2017 4.535 4.839 4.535 4.725 74,921 +0.15(+3.33%)
Dec 05, 2017 4.611 4.649 4.513 4.573 27,945 -0.04(-0.83%)
Dec 04, 2017 4.649 4.687 4.649 4.611 62,331 +0.00(+0.00%)
Dec 01, 2017 4.573 4.645 4.554 4.611 60,354 +0.04(+0.83%)
Nov 30, 2017 4.573 4.611 4.496 4.573 45,117 +0.09(+2.07%)
Nov 29, 2017 4.518 4.593 4.480 4.480 21,032 -0.08(-1.65%)
Nov 28, 2017 4.405 4.570 4.405 4.555 30,976 +0.11(+2.54%)
Nov 27, 2017 4.480 4.480 4.480 4.443 21,323 -0.04(-0.84%)
Nov 24, 2017 4.405 4.518 4.405 4.480 11,968 +0.00(+0.00%)
Nov 22, 2017 4.443 4.480 4.443 4.480 14,047 +0.08(+1.71%)
Nov 21, 2017 4.348 4.443 4.348 4.405 37,593 +0.04(+0.86%)
Nov 20, 2017 4.405 4.405 4.330 4.367 8,238 -0.04(-0.85%)
Nov 17, 2017 4.367 4.405 4.348 4.405 74,250 +0.02(+0.43%)
Nov 16, 2017 4.292 4.405 4.273 4.386 40,050 +0.06(+1.30%)
Nov 15, 2017 4.405 4.405 4.303 4.330 30,762 -0.04(-0.86%)
Nov 14, 2017 4.367 4.443 4.330 4.367 22,375 +0.00(+0.00%)
Nov 13, 2017 4.518 4.555 4.367 4.367 24,987 -0.21(-4.53%)
Nov 10, 2017 4.518 4.593 4.518 4.574 25,467 +0.02(+0.41%)
Nov 09, 2017 4.518 4.593 4.518 4.555 18,794 -0.04(-0.82%)
Nov 08, 2017 4.443 4.602 4.443 4.593 50,618 +0.08(+1.67%)
Nov 07, 2017 4.405 4.518 4.405 4.518 14,940 +0.08(+1.69%)
Nov 06, 2017 4.405 4.480 4.405 4.443 12,675 +0.04(+0.85%)
Nov 03, 2017 4.405 4.443 4.367 4.405 18,091 +0.00(+0.00%)
Nov 02, 2017 4.405 4.443 4.367 4.405 7,137 -0.04(-0.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.