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

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2019 4.956 5.068 4.899 4.907 399,397 -0.11(-2.24%)
Feb 27, 2019 4.598 5.076 4.574 5.020 886,947 +0.30(+6.42%)
Feb 26, 2019 4.510 4.797 4.510 4.717 404,130 +0.17(+3.68%)
Feb 25, 2019 4.558 4.566 4.494 4.550 83,709 -0.02(-0.52%)
Feb 22, 2019 4.566 4.598 4.534 4.574 116,965 +0.01(+0.17%)
Feb 21, 2019 4.542 4.622 4.542 4.566 207,284 +0.00(+0.00%)
Feb 20, 2019 4.598 4.598 4.542 4.566 240,726 -0.01(-0.17%)
Feb 19, 2019 4.502 4.598 4.502 4.574 166,405 +0.03(+0.70%)
Feb 15, 2019 4.502 4.590 4.502 4.542 88,225 +0.04(+0.89%)
Feb 14, 2019 4.375 4.526 4.359 4.502 54,559 +0.08(+1.80%)
Feb 13, 2019 4.534 4.614 4.414 4.422 257,542 -0.08(-1.68%)
Feb 12, 2019 4.486 4.526 4.454 4.498 120,343 +0.04(+0.98%)
Feb 11, 2019 4.438 4.462 4.430 4.454 129,387 +0.04(+0.90%)
Feb 08, 2019 4.422 4.438 4.367 4.414 42,042 -0.02(-0.36%)
Feb 07, 2019 4.398 4.438 4.351 4.430 44,205 -0.02(-0.36%)
Feb 06, 2019 4.422 4.462 4.422 4.446 66,732 +0.00(+0.00%)
Feb 05, 2019 4.462 4.470 4.406 4.446 76,259 +0.00(+0.00%)
Feb 04, 2019 4.462 4.502 4.422 4.446 107,154 -0.09(-1.93%)
Feb 01, 2019 4.375 4.534 4.359 4.534 263,422 +0.17(+3.83%)
Jan 31, 2019 4.327 4.375 4.271 4.367 67,002 +0.06(+1.48%)
Jan 30, 2019 4.239 4.327 4.231 4.303 73,334 +0.06(+1.50%)
Jan 29, 2019 4.207 4.287 4.207 4.239 55,917 +0.03(+0.76%)
Jan 28, 2019 4.215 4.287 4.174 4.207 36,869 -0.02(-0.38%)
Jan 25, 2019 4.271 4.271 4.167 4.223 57,855 +0.00(+0.00%)
Jan 24, 2019 4.175 4.247 4.135 4.223 102,787 +0.02(+0.57%)
Jan 23, 2019 4.183 4.271 4.064 4.199 185,332 +0.21(+5.19%)
Jan 22, 2019 3.896 4.040 3.896 3.992 153,702 +0.10(+2.66%)
Jan 18, 2019 3.849 3.928 3.849 3.888 37,775 +0.09(+2.31%)
Jan 17, 2019 3.841 3.968 3.801 3.801 127,725 -0.04(-1.04%)
Jan 16, 2019 3.785 3.888 3.785 3.841 180,667 +0.04(+1.05%)
Jan 15, 2019 3.849 3.881 3.737 3.801 73,227 -0.01(-0.21%)
Jan 14, 2019 3.673 3.825 3.673 3.809 82,632 +0.13(+3.46%)
Jan 11, 2019 3.825 3.825 3.681 3.681 88,853 -0.14(-3.75%)
Jan 10, 2019 3.721 3.865 3.673 3.825 94,953 +0.11(+3.00%)
Jan 09, 2019 3.681 3.721 3.546 3.713 145,127 +0.06(+1.52%)
Jan 08, 2019 3.530 3.673 3.488 3.657 133,789 +0.14(+4.08%)
Jan 07, 2019 3.506 3.575 3.466 3.514 115,429 +0.00(+0.00%)
Jan 04, 2019 3.474 3.546 3.426 3.514 104,038 +0.06(+1.61%)
Jan 03, 2019 3.331 3.490 3.331 3.458 111,261 +0.13(+3.83%)
Jan 02, 2019 3.251 3.426 3.235 3.331 109,008 +0.05(+1.46%)
Dec 31, 2018 3.331 3.331 3.251 3.283 118,471 -0.02(-0.48%)
Dec 28, 2018 3.283 3.363 3.267 3.299 129,515 +0.03(+0.98%)
Dec 27, 2018 3.371 3.371 3.179 3.267 118,030 -0.13(-3.76%)
Dec 26, 2018 3.227 3.410 3.227 3.394 24,719 +0.13(+3.90%)
Dec 24, 2018 3.498 3.498 3.235 3.267 66,389 -0.21(-5.96%)
Dec 21, 2018 3.610 3.610 3.466 3.474 111,568 -0.17(-4.60%)
Dec 20, 2018 3.865 3.865 3.578 3.641 133,162 -0.23(-5.97%)
Dec 19, 2018 3.881 3.904 3.793 3.873 122,200 -0.02(-0.41%)
Dec 18, 2018 4.064 4.064 3.809 3.888 161,015 -0.18(-4.31%)
Dec 17, 2018 4.143 4.143 4.028 4.064 71,599 -0.07(-1.73%)
Dec 14, 2018 4.151 4.151 4.056 4.135 49,321 -0.02(-0.57%)
Dec 13, 2018 4.135 4.159 4.128 4.159 30,591 +0.03(+0.68%)
Dec 12, 2018 4.159 4.167 4.104 4.131 47,872 -0.02(-0.58%)
Dec 11, 2018 4.191 4.191 4.120 4.155 16,429 -0.00(-0.10%)
Dec 10, 2018 4.207 4.239 4.135 4.159 36,579 -0.06(-1.51%)
Dec 07, 2018 4.247 4.247 4.191 4.223 106,297 +0.00(+0.00%)
Dec 06, 2018 4.191 4.247 4.175 4.223 55,461 -0.05(-1.12%)
Dec 04, 2018 4.287 4.335 4.239 4.271 21,711 -0.02(-0.37%)
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.