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

TransAlta Corporation (NY: TAC )

7.100 +0.170 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2018 4.194 4.254 3.988 4.170 101,590 +0.01(+0.19%)
Oct 30, 2018 4.210 4.250 4.162 4.162 75,133 -0.06(-1.50%)
Oct 29, 2018 4.218 4.250 4.194 4.226 39,016 -0.01(-0.19%)
Oct 26, 2018 4.273 4.273 4.202 4.234 89,173 -0.07(-1.66%)
Oct 25, 2018 4.337 4.361 4.289 4.305 54,258 -0.06(-1.27%)
Oct 24, 2018 4.392 4.432 4.353 4.361 77,455 -0.03(-0.73%)
Oct 23, 2018 4.353 4.424 4.321 4.393 22,075 +0.01(+0.19%)
Oct 22, 2018 4.369 4.416 4.353 4.384 49,276 +0.02(+0.36%)
Oct 19, 2018 4.297 4.408 4.297 4.369 36,703 +0.07(+1.66%)
Oct 18, 2018 4.337 4.384 4.289 4.297 47,650 -0.04(-0.91%)
Oct 17, 2018 4.440 4.440 4.337 4.337 113,548 -0.10(-2.32%)
Oct 16, 2018 4.408 4.440 4.369 4.440 77,073 +0.06(+1.45%)
Oct 15, 2018 4.376 4.424 4.361 4.376 109,326 +0.02(+0.36%)
Oct 12, 2018 4.329 4.376 4.289 4.361 80,848 +0.09(+2.04%)
Oct 11, 2018 4.250 4.321 4.242 4.273 52,339 +0.01(+0.19%)
Oct 10, 2018 4.297 4.337 4.250 4.265 94,272 -0.03(-0.74%)
Oct 09, 2018 4.376 4.376 4.289 4.297 152,603 -0.13(-2.87%)
Oct 08, 2018 4.321 4.472 4.226 4.424 26,439 +0.07(+1.64%)
Oct 05, 2018 4.384 4.384 4.321 4.353 40,613 -0.05(-1.08%)
Oct 04, 2018 4.464 4.464 4.345 4.400 26,830 -0.04(-0.89%)
Oct 03, 2018 4.495 4.495 4.392 4.440 31,996 -0.04(-0.88%)
Oct 02, 2018 4.432 4.495 4.428 4.480 19,142 +0.03(+0.71%)
Oct 01, 2018 4.503 4.503 4.440 4.448 38,811 -0.02(-0.36%)
Sep 28, 2018 4.480 4.480 4.440 4.464 15,135 +0.02(+0.54%)
Sep 27, 2018 4.361 4.440 4.321 4.440 21,908 +0.12(+2.75%)
Sep 26, 2018 4.400 4.440 4.321 4.321 17,132 -0.12(-2.68%)
Sep 25, 2018 4.400 4.440 4.361 4.440 16,809 +0.08(+1.82%)
Sep 24, 2018 4.440 4.480 4.361 4.361 27,182 -0.12(-2.65%)
Sep 21, 2018 4.519 4.559 4.460 4.480 32,919 +0.00(+0.00%)
Sep 20, 2018 4.519 4.519 4.444 4.480 24,298 -0.04(-0.88%)
Sep 19, 2018 4.519 4.559 4.519 4.519 20,215 -0.04(-0.87%)
Sep 18, 2018 4.519 4.559 4.491 4.559 20,659 +0.08(+1.77%)
Sep 17, 2018 4.519 4.519 4.440 4.480 14,758 +0.00(+0.00%)
Sep 14, 2018 4.480 4.539 4.460 4.480 18,667 -0.08(-1.74%)
Sep 13, 2018 4.480 4.559 4.480 4.559 12,964 +0.00(+0.00%)
Sep 12, 2018 4.480 4.559 4.480 4.559 35,327 +0.04(+0.88%)
Sep 11, 2018 4.519 4.519 4.444 4.519 29,341 +0.00(+0.00%)
Sep 10, 2018 4.440 4.519 4.440 4.519 11,958 +0.08(+1.79%)
Sep 07, 2018 4.480 4.519 4.420 4.440 34,180 -0.04(-0.88%)
Sep 06, 2018 4.480 4.519 4.440 4.480 16,400 +0.02(+0.44%)
Sep 05, 2018 4.519 4.519 4.400 4.460 18,240 -0.08(-1.75%)
Sep 04, 2018 4.638 4.638 4.499 4.539 22,812 -0.10(-2.14%)
Aug 31, 2018 4.638 4.638 4.638 0 +0.10(+2.10%)
Aug 30, 2018 4.543 4.627 4.543 4.543 12,868 -0.04(-0.85%)
Aug 29, 2018 4.582 4.621 4.523 4.582 20,876 +0.00(+0.00%)
Aug 28, 2018 4.582 4.621 4.562 4.582 12,117 +0.00(+0.00%)
Aug 27, 2018 4.543 4.621 4.543 4.582 15,247 +0.08(+1.74%)
Aug 24, 2018 4.582 4.582 4.504 4.504 8,426 -0.04(-0.86%)
Aug 23, 2018 4.582 4.582 4.543 4.543 9,501 -0.04(-0.85%)
Aug 22, 2018 4.621 4.645 4.580 4.582 10,331 -0.04(-0.85%)
Aug 21, 2018 4.582 4.660 4.582 4.621 33,953 +0.00(+0.00%)
Aug 20, 2018 4.543 4.660 4.543 4.621 33,980 +0.04(+0.85%)
Aug 17, 2018 4.543 4.660 4.543 4.582 55,156 +0.08(+1.74%)
Aug 16, 2018 4.511 4.582 4.504 4.504 40,001 +0.00(+0.00%)
Aug 15, 2018 4.504 4.543 4.464 4.504 18,356 +0.00(+0.00%)
Aug 14, 2018 4.504 4.543 4.504 4.504 36,312 +0.04(+0.88%)
Aug 13, 2018 4.425 4.496 4.425 4.464 28,687 +0.00(+0.00%)
Aug 10, 2018 4.543 4.543 4.441 4.464 33,196 -0.08(-1.72%)
Aug 09, 2018 4.504 4.562 4.484 4.543 52,000 +0.00(+0.00%)
Aug 08, 2018 4.621 4.621 4.504 4.543 40,684 -0.12(-2.52%)
Aug 07, 2018 4.543 4.660 4.507 4.660 30,085 +0.12(+2.59%)
Aug 06, 2018 4.621 4.621 4.425 4.543 42,517 -0.08(-1.69%)
Aug 03, 2018 4.464 4.621 4.425 4.621 119,250 +0.20(+4.42%)
Aug 02, 2018 4.386 4.504 4.386 4.425 62,269 +0.04(+0.89%)
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.