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

TransAlta Corporation (NY: TAC )

7.220 -0.090 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 28, 2017 3.748 3.785 3.723 3.748 27,676 +0.00(+0.00%)
Apr 27, 2017 3.822 3.822 3.711 3.748 51,416 -0.04(-0.97%)
Apr 26, 2017 3.785 3.822 3.764 3.785 59,682 +0.02(+0.49%)
Apr 25, 2017 3.785 3.822 3.711 3.767 51,269 -0.02(-0.49%)
Apr 24, 2017 3.785 3.858 3.748 3.785 62,753 +0.00(+0.00%)
Apr 21, 2017 3.895 3.895 3.730 3.785 76,966 -0.11(-2.74%)
Apr 20, 2017 4.042 4.042 3.877 3.892 59,849 -0.11(-2.84%)
Apr 19, 2017 4.042 4.079 3.965 4.005 67,556 -0.04(-0.91%)
Apr 18, 2017 4.152 4.152 4.019 4.042 114,404 -0.07(-1.79%)
Apr 17, 2017 4.116 4.182 4.092 4.116 46,259 -0.03(-0.70%)
Apr 13, 2017 4.263 4.263 4.134 4.145 24,687 -0.08(-1.92%)
Apr 12, 2017 4.263 4.263 4.156 4.226 53,515 -0.04(-0.86%)
Apr 11, 2017 4.299 4.299 4.226 4.263 66,410 +0.00(+0.00%)
Apr 10, 2017 4.263 4.299 4.189 4.263 80,818 +0.07(+1.75%)
Apr 07, 2017 4.226 4.226 4.160 4.189 151,813 +0.00(+0.00%)
Apr 06, 2017 4.079 4.189 4.079 4.189 31,326 +0.07(+1.79%)
Apr 05, 2017 4.152 4.171 4.097 4.116 103,262 -0.04(-0.89%)
Apr 04, 2017 4.189 4.189 4.123 4.152 55,684 -0.07(-1.74%)
Apr 03, 2017 4.299 4.299 4.189 4.226 51,971 -0.07(-1.71%)
Mar 31, 2017 4.263 4.336 4.226 4.299 14,749 +0.00(+0.00%)
Mar 30, 2017 4.299 4.336 4.244 4.299 28,330 +0.04(+0.86%)
Mar 29, 2017 4.299 4.336 4.233 4.263 21,552 +0.04(+0.87%)
Mar 28, 2017 4.299 4.373 4.226 4.226 54,368 +0.00(+0.00%)
Mar 27, 2017 4.116 4.263 4.061 4.226 70,842 +0.11(+2.68%)
Mar 24, 2017 4.116 4.116 4.057 4.116 78,121 +0.00(+0.00%)
Mar 23, 2017 4.042 4.116 4.042 4.116 79,640 +0.07(+1.82%)
Mar 22, 2017 3.932 4.042 3.932 4.042 32,674 +0.07(+1.85%)
Mar 21, 2017 4.042 4.061 3.950 3.969 24,796 -0.04(-0.92%)
Mar 20, 2017 3.858 4.005 3.858 4.005 68,146 +0.15(+3.81%)
Mar 17, 2017 3.969 3.969 3.858 3.858 56,653 -0.07(-1.87%)
Mar 16, 2017 4.005 4.042 3.932 3.932 58,433 -0.04(-0.93%)
Mar 15, 2017 3.858 4.005 3.858 3.969 59,297 +0.11(+2.86%)
Mar 14, 2017 3.969 3.969 3.840 3.858 40,699 -0.11(-2.78%)
Mar 13, 2017 3.969 3.998 3.932 3.969 67,277 +0.04(+0.93%)
Mar 10, 2017 3.895 3.969 3.895 3.932 33,540 +0.00(+0.00%)
Mar 09, 2017 3.932 3.969 3.895 3.932 39,442 +0.00(+0.00%)
Mar 08, 2017 3.969 3.969 3.895 3.932 58,128 -0.04(-0.93%)
Mar 07, 2017 3.969 4.005 3.932 3.969 174,677 +0.00(+0.00%)
Mar 06, 2017 4.116 4.116 3.914 3.969 95,441 -0.15(-3.57%)
Mar 03, 2017 3.932 4.116 3.932 4.116 123,936 +0.26(+6.67%)
Mar 02, 2017 3.895 3.895 3.822 3.858 82,972 -0.04(-0.94%)
Mar 01, 2017 3.932 3.950 3.858 3.895 48,386 -0.04(-0.93%)
Feb 28, 2017 3.969 3.969 3.913 3.932 55,019 -0.04(-0.93%)
Feb 27, 2017 3.969 4.005 3.932 3.969 130,904 +0.01(+0.37%)
Feb 24, 2017 3.954 3.990 3.918 3.954 75,212 -0.04(-0.91%)
Feb 23, 2017 4.063 4.099 3.990 3.990 99,821 -0.04(-0.90%)
Feb 22, 2017 4.063 4.081 3.990 4.027 183,546 -0.04(-0.89%)
Feb 21, 2017 4.099 4.119 4.063 4.063 48,126 -0.07(-1.75%)
Feb 17, 2017 4.135 4.135 4.135 0 +0.00(+0.00%)
Feb 16, 2017 4.135 4.172 4.099 4.135 80,332 +0.00(+0.00%)
Feb 15, 2017 4.208 4.208 4.135 4.135 94,787 -0.07(-1.72%)
Feb 14, 2017 4.244 4.280 4.208 4.208 52,768 -0.07(-1.69%)
Feb 13, 2017 4.280 4.280 4.172 4.280 123,039 -0.07(-1.67%)
Feb 10, 2017 4.244 4.389 4.244 4.353 67,155 +0.00(+0.00%)
Feb 09, 2017 4.317 4.389 4.298 4.353 93,162 +0.02(+0.42%)
Feb 08, 2017 4.208 4.353 4.135 4.335 92,139 +0.13(+3.02%)
Feb 07, 2017 4.244 4.244 4.135 4.208 78,607 -0.04(-0.85%)
Feb 06, 2017 4.280 4.317 4.226 4.244 51,331 -0.07(-1.68%)
Feb 03, 2017 4.244 4.389 4.226 4.317 220,044 +0.07(+1.71%)
Feb 02, 2017 4.280 4.280 4.190 4.244 129,771 -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.