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

TransAlta Corporation (NY: TAC )

7.320 +0.070 (+0.97%)
Streaming Delayed Price Updated: 1:26 PM EDT, Jun 6, 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 (%)
Dec 29, 2017 4.469 4.469 4.469 0 +0.04(+0.85%)
Dec 28, 2017 4.319 4.432 4.319 4.432 23,318 +0.11(+2.61%)
Dec 27, 2017 4.319 4.394 4.300 4.319 59,758 +0.11(+2.68%)
Dec 26, 2017 4.282 4.319 4.064 4.207 52,117 -0.11(-2.61%)
Dec 22, 2017 4.357 4.357 4.282 4.319 58,070 -0.04(-0.86%)
Dec 21, 2017 4.319 4.394 4.319 4.357 28,755 +0.04(+0.87%)
Dec 20, 2017 4.357 4.357 4.282 4.319 10,876 +0.00(+0.00%)
Dec 19, 2017 4.319 4.394 4.319 4.319 75,306 -0.04(-0.86%)
Dec 18, 2017 4.282 4.394 4.282 4.357 49,475 +0.04(+0.87%)
Dec 15, 2017 4.415 4.415 4.300 4.319 83,900 -0.08(-1.71%)
Dec 14, 2017 4.394 4.432 4.357 4.394 34,836 +0.00(+0.00%)
Dec 13, 2017 4.394 4.432 4.319 4.394 58,868 -0.08(-1.68%)
Dec 12, 2017 4.469 4.507 4.394 4.469 39,160 -0.04(-0.83%)
Dec 11, 2017 4.582 4.620 4.432 4.507 29,174 -0.11(-2.44%)
Dec 08, 2017 4.695 4.695 4.545 4.620 25,926 -0.04(-0.81%)
Dec 07, 2017 4.601 4.695 4.537 4.657 21,071 +0.00(+0.00%)
Dec 06, 2017 4.469 4.770 4.469 4.657 76,014 +0.15(+3.33%)
Dec 05, 2017 4.545 4.582 4.448 4.507 28,353 -0.04(-0.83%)
Dec 04, 2017 4.582 4.620 4.582 4.545 63,240 +0.00(+0.00%)
Dec 01, 2017 4.507 4.578 4.488 4.545 61,234 +0.04(+0.83%)
Nov 30, 2017 4.507 4.545 4.432 4.507 45,775 +0.09(+2.07%)
Nov 29, 2017 4.453 4.527 4.416 4.416 21,339 -0.07(-1.65%)
Nov 28, 2017 4.342 4.504 4.342 4.490 31,427 +0.11(+2.54%)
Nov 27, 2017 4.416 4.416 4.416 4.379 21,634 -0.04(-0.84%)
Nov 24, 2017 4.342 4.453 4.342 4.416 12,143 +0.00(+0.00%)
Nov 22, 2017 4.379 4.416 4.379 4.416 14,251 +0.07(+1.71%)
Nov 21, 2017 4.286 4.379 4.286 4.342 38,142 +0.04(+0.86%)
Nov 20, 2017 4.342 4.342 4.267 4.304 8,358 -0.04(-0.85%)
Nov 17, 2017 4.304 4.342 4.286 4.342 75,333 +0.02(+0.43%)
Nov 16, 2017 4.230 4.342 4.212 4.323 40,634 +0.06(+1.30%)
Nov 15, 2017 4.342 4.342 4.241 4.267 31,210 -0.04(-0.86%)
Nov 14, 2017 4.304 4.379 4.267 4.304 22,701 +0.00(+0.00%)
Nov 13, 2017 4.453 4.490 4.304 4.304 25,352 -0.20(-4.53%)
Nov 10, 2017 4.453 4.527 4.453 4.509 25,838 +0.02(+0.41%)
Nov 09, 2017 4.453 4.527 4.453 4.490 19,069 -0.04(-0.82%)
Nov 08, 2017 4.379 4.536 4.379 4.527 51,356 +0.07(+1.67%)
Nov 07, 2017 4.342 4.453 4.342 4.453 15,158 +0.07(+1.69%)
Nov 06, 2017 4.342 4.416 4.342 4.379 12,860 +0.04(+0.85%)
Nov 03, 2017 4.342 4.379 4.304 4.342 18,354 +0.00(+0.00%)
Nov 02, 2017 4.342 4.379 4.304 4.342 7,241 -0.04(-0.85%)
Nov 01, 2017 4.342 4.416 4.342 4.379 48,393 +0.00(+0.00%)
Oct 31, 2017 4.453 4.453 4.379 4.379 14,759 -0.11(-2.48%)
Oct 30, 2017 4.379 4.527 4.379 4.490 60,451 +0.04(+0.83%)
Oct 27, 2017 4.395 4.490 4.395 4.453 12,422 -0.04(-0.83%)
Oct 26, 2017 4.433 4.490 4.416 4.490 30,794 +0.04(+0.83%)
Oct 25, 2017 4.527 4.601 4.453 4.453 18,395 -0.11(-2.44%)
Oct 24, 2017 4.601 4.638 4.527 4.564 26,808 -0.04(-0.81%)
Oct 23, 2017 4.638 4.638 4.601 4.601 8,156 +0.00(+0.00%)
Oct 20, 2017 4.638 4.713 4.535 4.601 28,103 -0.07(-1.59%)
Oct 19, 2017 4.750 4.750 4.638 4.676 16,468 -0.04(-0.79%)
Oct 18, 2017 4.527 4.750 4.527 4.713 70,587 +0.22(+4.96%)
Oct 17, 2017 4.342 4.527 4.342 4.490 21,444 +0.15(+3.42%)
Oct 16, 2017 4.416 4.416 4.342 4.342 10,136 -0.07(-1.68%)
Oct 13, 2017 4.453 4.453 4.379 4.416 8,075 +0.00(+0.00%)
Oct 12, 2017 4.379 4.416 4.358 4.416 8,320 +0.00(+0.00%)
Oct 11, 2017 4.416 4.416 4.360 4.416 17,682 +0.00(+0.00%)
Oct 10, 2017 4.416 4.453 4.379 4.416 14,735 +0.00(+0.00%)
Oct 09, 2017 4.416 4.453 4.379 4.416 7,540 -0.04(-0.83%)
Oct 06, 2017 4.379 4.453 4.379 4.453 47,310 +0.07(+1.69%)
Oct 05, 2017 4.416 4.453 4.342 4.379 33,093 -0.04(-0.84%)
Oct 04, 2017 4.379 4.453 4.379 4.416 15,968 +0.00(+0.00%)
Oct 03, 2017 4.379 4.453 4.379 4.416 15,360 +0.00(+0.08%)
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.