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

TransAlta Corporation (NY: TAC )

6.905 -0.175 (-2.47%)
Streaming Delayed Price Updated: 1:35 PM EDT, May 23, 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 (%)
Jun 30, 2017 4.762 4.792 4.707 4.762 71,573 +0.02(+0.53%)
Jun 29, 2017 4.651 4.792 4.651 4.737 55,057 +0.09(+1.86%)
Jun 28, 2017 4.502 4.688 4.502 4.651 57,515 +0.11(+2.46%)
Jun 27, 2017 4.465 4.539 4.465 4.539 27,720 +0.04(+0.83%)
Jun 26, 2017 4.502 4.576 4.494 4.502 34,372 +0.00(+0.00%)
Jun 23, 2017 4.427 4.539 4.427 4.502 75,617 +0.00(+0.00%)
Jun 22, 2017 4.390 4.516 4.390 4.502 88,396 +0.15(+3.42%)
Jun 21, 2017 4.316 4.390 4.316 4.353 13,041 +0.00(+0.00%)
Jun 20, 2017 4.316 4.390 4.316 4.353 20,017 -0.04(-0.85%)
Jun 19, 2017 4.390 4.427 4.353 4.390 58,105 +0.02(+0.43%)
Jun 16, 2017 4.167 4.390 4.167 4.372 71,486 +0.20(+4.91%)
Jun 15, 2017 4.204 4.223 4.134 4.167 34,592 -0.04(-0.89%)
Jun 14, 2017 4.279 4.316 4.204 4.204 58,333 -0.07(-1.74%)
Jun 13, 2017 4.279 4.316 4.241 4.279 19,269 +0.02(+0.44%)
Jun 12, 2017 4.241 4.279 4.204 4.260 32,767 +0.06(+1.33%)
Jun 09, 2017 4.167 4.279 4.167 4.204 15,304 +0.00(+0.00%)
Jun 08, 2017 4.241 4.241 4.171 4.204 22,714 -0.04(-0.88%)
Jun 07, 2017 4.279 4.299 4.204 4.241 26,826 -0.04(-0.87%)
Jun 06, 2017 4.241 4.353 4.241 4.279 40,340 +0.02(+0.44%)
Jun 05, 2017 4.241 4.297 4.241 4.260 35,184 +0.02(+0.44%)
Jun 02, 2017 4.204 4.316 4.167 4.241 95,696 +0.04(+0.88%)
Jun 01, 2017 4.204 4.241 4.180 4.204 117,185 +0.04(+0.89%)
May 31, 2017 4.167 4.204 4.130 4.167 90,256 +0.00(+0.00%)
May 30, 2017 4.167 4.241 4.167 4.167 48,768 +0.01(+0.35%)
May 26, 2017 4.097 4.171 4.079 4.152 34,236 +0.04(+0.89%)
May 25, 2017 4.042 4.189 4.042 4.116 24,569 +0.00(+0.00%)
May 24, 2017 4.097 4.147 4.042 4.116 21,901 +0.02(+0.45%)
May 23, 2017 4.042 4.116 4.042 4.097 25,172 +0.13(+3.24%)
May 22, 2017 4.005 4.042 3.908 3.969 23,712 -0.04(-0.92%)
May 19, 2017 3.858 4.042 3.858 4.005 76,008 +0.15(+3.81%)
May 18, 2017 3.822 3.895 3.767 3.858 23,446 +0.04(+0.96%)
May 17, 2017 3.789 3.858 3.789 3.822 26,090 +0.00(+0.00%)
May 16, 2017 3.785 3.855 3.748 3.822 38,140 +0.07(+1.96%)
May 15, 2017 3.785 3.803 3.748 3.748 25,665 +0.00(+0.00%)
May 12, 2017 3.785 3.785 3.748 3.748 45,300 -0.04(-0.97%)
May 11, 2017 3.785 3.822 3.748 3.785 19,025 +0.00(+0.00%)
May 10, 2017 3.858 3.858 3.748 3.785 39,910 -0.07(-1.90%)
May 09, 2017 3.932 3.932 3.822 3.858 181,248 -0.07(-1.87%)
May 08, 2017 3.895 3.950 3.840 3.932 72,913 +0.00(+0.00%)
May 05, 2017 3.785 3.969 3.748 3.932 74,370 +0.18(+4.90%)
May 04, 2017 3.803 3.803 3.675 3.748 44,894 -0.04(-0.97%)
May 03, 2017 3.748 3.785 3.723 3.785 47,760 +0.04(+0.98%)
May 02, 2017 3.785 3.785 3.726 3.748 19,998 +0.00(+0.00%)
May 01, 2017 3.785 3.785 3.711 3.748 48,354 +0.00(+0.00%)
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%)
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.