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

TransAlta Corporation (NY: TAC )

7.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
May 31, 2018 4.013 4.013 3.936 3.936 16,283 -0.06(-1.53%)
May 30, 2018 3.959 3.997 3.925 3.997 12,420 +0.11(+2.94%)
May 29, 2018 3.883 3.959 3.883 3.883 42,542 -0.02(-0.49%)
May 25, 2018 3.902 3.902 3.902 0 -0.06(-1.44%)
May 24, 2018 3.959 3.978 3.921 3.959 20,274 -0.04(-0.95%)
May 23, 2018 3.959 3.997 3.959 3.997 12,731 +0.00(+0.00%)
May 22, 2018 3.997 4.019 3.967 3.997 8,679 +0.04(+0.96%)
May 21, 2018 4.035 4.035 3.921 3.959 8,691 +0.00(+0.00%)
May 18, 2018 3.921 3.978 3.921 3.959 36,269 -0.02(-0.48%)
May 17, 2018 3.997 4.035 3.978 3.978 18,951 -0.02(-0.48%)
May 16, 2018 3.997 4.074 3.959 3.997 18,672 -0.04(-0.94%)
May 15, 2018 3.997 4.054 3.921 4.035 28,158 +0.04(+0.95%)
May 14, 2018 3.997 4.035 3.975 3.997 21,619 +0.04(+0.96%)
May 11, 2018 3.959 3.997 3.921 3.959 27,311 -0.04(-0.95%)
May 10, 2018 3.921 4.017 3.921 3.997 27,179 +0.04(+0.96%)
May 09, 2018 3.921 3.997 3.921 3.959 27,000 +0.00(+0.00%)
May 08, 2018 4.035 4.102 3.826 3.959 82,338 -0.08(-1.89%)
May 07, 2018 4.035 4.112 4.035 4.035 30,200 -0.11(-2.75%)
May 04, 2018 4.074 4.150 4.074 4.150 27,085 +0.08(+1.87%)
May 03, 2018 4.035 4.112 4.035 4.074 8,366 +0.04(+0.94%)
May 02, 2018 3.997 4.054 3.997 4.035 22,746 +0.04(+0.95%)
May 01, 2018 3.997 4.017 3.959 3.997 8,661 -0.02(-0.47%)
Apr 30, 2018 4.035 4.054 3.997 4.016 9,303 -0.06(-1.40%)
Apr 27, 2018 4.035 4.074 4.035 4.074 6,746 +0.04(+0.94%)
Apr 26, 2018 3.959 4.074 3.959 4.035 23,757 +0.08(+1.92%)
Apr 25, 2018 3.997 4.035 3.959 3.959 32,350 -0.04(-0.95%)
Apr 24, 2018 4.035 4.035 3.959 3.997 10,003 -0.04(-0.94%)
Apr 23, 2018 4.035 4.054 3.959 4.035 25,016 +0.00(+0.00%)
Apr 20, 2018 4.112 4.112 3.997 4.035 17,836 -0.08(-1.85%)
Apr 19, 2018 4.150 4.188 4.093 4.112 14,190 -0.08(-1.82%)
Apr 18, 2018 4.112 4.226 4.112 4.188 37,827 +0.04(+0.92%)
Apr 17, 2018 4.150 4.188 4.150 4.150 62,821 +0.00(+0.00%)
Apr 16, 2018 4.074 4.169 4.074 4.150 26,301 +0.08(+1.87%)
Apr 13, 2018 4.150 4.150 4.074 4.074 30,962 -0.08(-1.83%)
Apr 12, 2018 4.150 4.150 4.093 4.150 11,850 -0.02(-0.46%)
Apr 11, 2018 4.112 4.188 4.112 4.169 11,985 +0.02(+0.46%)
Apr 10, 2018 4.112 4.150 4.112 4.150 8,894 +0.06(+1.40%)
Apr 09, 2018 4.112 4.150 4.093 4.093 18,985 -0.02(-0.46%)
Apr 06, 2018 4.074 4.131 4.074 4.112 36,687 +0.00(+0.00%)
Apr 05, 2018 4.112 4.150 4.074 4.112 38,758 +0.04(+0.93%)
Apr 04, 2018 4.112 4.112 4.035 4.074 22,514 -0.04(-0.93%)
Apr 03, 2018 4.074 4.134 4.074 4.112 16,218 +0.04(+0.93%)
Apr 02, 2018 4.112 4.150 4.035 4.074 32,682 -0.08(-1.83%)
Mar 29, 2018 4.150 4.150 4.150 0 +0.08(+1.87%)
Mar 28, 2018 4.093 4.112 4.035 4.074 28,840 -0.04(-0.93%)
Mar 27, 2018 4.150 4.169 4.112 4.112 17,789 -0.04(-0.92%)
Mar 26, 2018 4.150 4.150 4.112 4.150 27,308 -0.04(-0.91%)
Mar 23, 2018 4.188 4.264 4.150 4.188 20,645 +0.04(+0.92%)
Mar 22, 2018 4.302 4.302 4.150 4.150 42,720 -0.19(-4.39%)
Mar 21, 2018 4.264 4.340 4.226 4.340 76,610 +0.15(+3.64%)
Mar 20, 2018 4.188 4.226 4.110 4.188 150,211 -0.04(-0.90%)
Mar 19, 2018 4.150 4.226 4.150 4.226 83,876 +0.04(+0.91%)
Mar 16, 2018 4.340 4.340 4.157 4.188 79,518 -0.15(-3.51%)
Mar 15, 2018 4.416 4.416 4.302 4.340 39,831 -0.04(-0.87%)
Mar 14, 2018 4.302 4.416 4.264 4.378 18,168 +0.11(+2.68%)
Mar 13, 2018 4.302 4.340 4.264 4.264 20,332 -0.08(-1.75%)
Mar 12, 2018 4.340 4.378 4.314 4.340 44,282 -0.04(-0.87%)
Mar 09, 2018 4.302 4.378 4.302 4.378 29,453 +0.04(+0.88%)
Mar 08, 2018 4.264 4.378 4.264 4.340 78,857 +0.04(+0.88%)
Mar 07, 2018 4.302 4.226 4.302 76,927 +0.00(+0.00%)
Mar 06, 2018 4.416 4.416 4.273 4.302 30,534 -0.08(-1.74%)
Mar 05, 2018 4.378 4.454 4.264 4.378 229,850 +0.00(+0.00%)
Mar 02, 2018 4.226 4.416 4.150 4.378 52,687 +0.11(+2.68%)
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.