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

TransAlta Corporation (NY: TAC )

7.120 -0.100 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2018 4.095 4.114 4.056 4.076 9,168 -0.06(-1.40%)
Apr 27, 2018 4.095 4.134 4.095 4.134 6,648 +0.04(+0.94%)
Apr 26, 2018 4.018 4.134 4.018 4.095 23,411 +0.08(+1.92%)
Apr 25, 2018 4.056 4.095 4.018 4.018 31,879 -0.04(-0.95%)
Apr 24, 2018 4.095 4.095 4.018 4.056 9,858 -0.04(-0.94%)
Apr 23, 2018 4.095 4.114 4.018 4.095 24,652 +0.00(+0.00%)
Apr 20, 2018 4.172 4.172 4.056 4.095 17,577 -0.08(-1.85%)
Apr 19, 2018 4.211 4.250 4.153 4.172 13,984 -0.08(-1.82%)
Apr 18, 2018 4.172 4.288 4.172 4.250 37,276 +0.04(+0.92%)
Apr 17, 2018 4.211 4.250 4.211 4.211 61,907 +0.00(+0.00%)
Apr 16, 2018 4.134 4.230 4.134 4.211 25,918 +0.08(+1.87%)
Apr 13, 2018 4.211 4.211 4.134 4.134 30,511 -0.08(-1.83%)
Apr 12, 2018 4.211 4.211 4.153 4.211 11,677 -0.02(-0.46%)
Apr 11, 2018 4.172 4.250 4.172 4.230 11,811 +0.02(+0.46%)
Apr 10, 2018 4.172 4.211 4.172 4.211 8,764 +0.06(+1.40%)
Apr 09, 2018 4.172 4.211 4.153 4.153 18,709 -0.02(-0.46%)
Apr 06, 2018 4.134 4.192 4.134 4.172 36,153 +0.00(+0.00%)
Apr 05, 2018 4.172 4.211 4.134 4.172 38,194 +0.04(+0.93%)
Apr 04, 2018 4.172 4.172 4.095 4.134 22,187 -0.04(-0.93%)
Apr 03, 2018 4.134 4.196 4.134 4.172 15,982 +0.04(+0.93%)
Apr 02, 2018 4.172 4.211 4.095 4.134 32,207 -0.08(-1.83%)
Mar 29, 2018 4.211 4.211 4.211 0 +0.08(+1.87%)
Mar 28, 2018 4.153 4.172 4.095 4.134 28,420 -0.04(-0.93%)
Mar 27, 2018 4.211 4.230 4.172 4.172 17,530 -0.04(-0.92%)
Mar 26, 2018 4.211 4.211 4.172 4.211 26,911 -0.04(-0.91%)
Mar 23, 2018 4.250 4.327 4.211 4.250 20,345 +0.04(+0.92%)
Mar 22, 2018 4.365 4.365 4.211 4.211 42,099 -0.19(-4.39%)
Mar 21, 2018 4.327 4.404 4.288 4.404 75,495 +0.15(+3.64%)
Mar 20, 2018 4.250 4.288 4.170 4.250 148,024 -0.04(-0.90%)
Mar 19, 2018 4.211 4.288 4.211 4.288 82,655 +0.04(+0.91%)
Mar 16, 2018 4.404 4.404 4.219 4.250 78,361 -0.15(-3.51%)
Mar 15, 2018 4.481 4.481 4.365 4.404 39,251 -0.04(-0.87%)
Mar 14, 2018 4.365 4.481 4.327 4.443 17,904 +0.12(+2.68%)
Mar 13, 2018 4.365 4.404 4.327 4.327 20,036 -0.08(-1.75%)
Mar 12, 2018 4.404 4.443 4.378 4.404 43,637 -0.04(-0.87%)
Mar 09, 2018 4.365 4.443 4.365 4.443 29,024 +0.04(+0.88%)
Mar 08, 2018 4.327 4.443 4.327 4.404 77,710 +0.04(+0.88%)
Mar 07, 2018 4.365 4.288 4.365 75,807 +0.00(+0.00%)
Mar 06, 2018 4.481 4.481 4.336 4.365 30,089 -0.08(-1.74%)
Mar 05, 2018 4.443 4.520 4.327 4.443 226,505 +0.00(+0.00%)
Mar 02, 2018 4.288 4.481 4.211 4.443 51,921 +0.12(+2.68%)
Mar 01, 2018 4.250 4.365 4.250 4.327 40,305 +0.04(+0.90%)
Feb 28, 2018 4.095 4.358 4.095 4.288 133,115 +0.29(+7.17%)
Feb 27, 2018 4.040 4.040 3.947 4.001 22,288 +0.00(+0.00%)
Feb 26, 2018 4.078 4.078 4.001 4.001 20,260 -0.04(-0.94%)
Feb 23, 2018 4.001 4.040 4.001 4.040 13,831 +0.08(+1.92%)
Feb 22, 2018 3.963 4.001 3.963 3.963 25,378 +0.04(+0.97%)
Feb 21, 2018 3.925 4.040 3.906 3.925 21,734 +0.00(+0.00%)
Feb 20, 2018 3.925 3.963 3.925 3.925 6,678 -0.04(-0.96%)
Feb 16, 2018 3.963 3.963 3.963 0 +0.00(+0.00%)
Feb 15, 2018 3.963 4.001 3.903 3.963 18,237 +0.04(+0.97%)
Feb 14, 2018 3.925 4.001 3.811 3.925 167,554 -0.04(-0.96%)
Feb 13, 2018 3.963 3.982 3.925 3.963 17,682 -0.04(-0.95%)
Feb 12, 2018 3.925 4.040 3.925 4.001 12,941 +0.08(+1.94%)
Feb 09, 2018 3.963 4.001 3.906 3.925 23,241 -0.04(-0.96%)
Feb 08, 2018 4.001 4.001 3.938 3.963 39,785 +0.00(+0.00%)
Feb 07, 2018 3.887 4.001 3.887 3.963 32,751 +0.11(+2.97%)
Feb 06, 2018 3.963 3.963 3.830 3.849 43,085 -0.15(-3.81%)
Feb 05, 2018 4.078 4.078 4.001 4.001 24,894 -0.08(-1.87%)
Feb 02, 2018 4.116 4.116 3.960 4.078 91,507 -0.04(-0.93%)
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.