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 (%)
Jul 31, 2017 4.803 4.822 4.730 4.767 54,722 -0.04(-0.76%)
Jul 28, 2017 4.730 4.807 4.730 4.803 35,086 +0.07(+1.55%)
Jul 27, 2017 4.767 4.767 4.693 4.730 19,655 +0.00(+0.00%)
Jul 26, 2017 4.693 4.803 4.693 4.730 26,025 +0.07(+1.57%)
Jul 25, 2017 4.767 4.767 4.657 4.657 22,214 -0.11(-2.31%)
Jul 24, 2017 4.803 4.803 4.739 4.767 11,305 +0.00(+0.00%)
Jul 21, 2017 4.730 4.789 4.723 4.767 26,443 +0.04(+0.78%)
Jul 20, 2017 4.767 4.767 4.723 4.730 20,932 +0.00(+0.00%)
Jul 19, 2017 4.657 4.840 4.620 4.730 62,093 +0.04(+0.78%)
Jul 18, 2017 4.620 4.693 4.595 4.693 24,606 +0.07(+1.59%)
Jul 17, 2017 4.657 4.657 4.583 4.620 34,833 -0.02(-0.40%)
Jul 14, 2017 4.620 4.657 4.492 4.638 36,670 +0.05(+1.20%)
Jul 13, 2017 4.547 4.602 4.510 4.583 61,180 +0.00(+0.00%)
Jul 12, 2017 4.473 4.620 4.473 4.583 35,059 +0.11(+2.46%)
Jul 11, 2017 4.547 4.583 4.437 4.473 31,822 -0.07(-1.61%)
Jul 10, 2017 4.583 4.620 4.547 4.547 22,772 -0.04(-0.80%)
Jul 07, 2017 4.620 4.620 4.576 4.583 31,710 -0.07(-1.57%)
Jul 06, 2017 4.730 4.730 4.657 4.657 16,543 -0.07(-1.55%)
Jul 05, 2017 4.693 4.730 4.620 4.730 36,691 +0.00(+0.00%)
Jul 03, 2017 4.730 4.730 4.703 4.730 6,250 +0.04(+0.78%)
Jun 30, 2017 4.693 4.723 4.638 4.693 72,624 +0.02(+0.53%)
Jun 29, 2017 4.583 4.723 4.583 4.669 55,865 +0.09(+1.86%)
Jun 28, 2017 4.437 4.620 4.437 4.583 58,359 +0.11(+2.46%)
Jun 27, 2017 4.400 4.473 4.400 4.473 28,127 +0.04(+0.83%)
Jun 26, 2017 4.437 4.510 4.429 4.437 34,876 +0.00(+0.00%)
Jun 23, 2017 4.363 4.473 4.363 4.437 76,727 +0.00(+0.00%)
Jun 22, 2017 4.327 4.451 4.327 4.437 89,693 +0.15(+3.42%)
Jun 21, 2017 4.253 4.327 4.253 4.290 13,232 +0.00(+0.00%)
Jun 20, 2017 4.253 4.327 4.253 4.290 20,310 -0.04(-0.85%)
Jun 19, 2017 4.327 4.363 4.290 4.327 58,958 +0.02(+0.43%)
Jun 16, 2017 4.107 4.327 4.107 4.308 72,535 +0.20(+4.91%)
Jun 15, 2017 4.143 4.162 4.074 4.107 35,100 -0.04(-0.89%)
Jun 14, 2017 4.217 4.253 4.143 4.143 59,190 -0.07(-1.74%)
Jun 13, 2017 4.217 4.253 4.180 4.217 19,552 +0.02(+0.44%)
Jun 12, 2017 4.180 4.217 4.143 4.198 33,248 +0.05(+1.33%)
Jun 09, 2017 4.107 4.217 4.107 4.143 15,528 +0.00(+0.00%)
Jun 08, 2017 4.180 4.180 4.110 4.143 23,047 -0.04(-0.88%)
Jun 07, 2017 4.217 4.237 4.143 4.180 27,220 -0.04(-0.87%)
Jun 06, 2017 4.180 4.290 4.180 4.217 40,932 +0.02(+0.44%)
Jun 05, 2017 4.180 4.235 4.180 4.198 35,700 +0.02(+0.44%)
Jun 02, 2017 4.143 4.253 4.107 4.180 97,101 +0.04(+0.88%)
Jun 01, 2017 4.143 4.180 4.119 4.143 118,905 +0.04(+0.89%)
May 31, 2017 4.107 4.143 4.070 4.107 91,581 +0.00(+0.00%)
May 30, 2017 4.107 4.180 4.107 4.107 49,483 +0.01(+0.35%)
May 26, 2017 4.038 4.110 4.020 4.092 34,739 +0.04(+0.89%)
May 25, 2017 3.984 4.129 3.984 4.056 24,929 +0.00(+0.00%)
May 24, 2017 4.038 4.087 3.984 4.056 22,222 +0.02(+0.45%)
May 23, 2017 3.984 4.056 3.984 4.038 25,541 +0.13(+3.24%)
May 22, 2017 3.947 3.984 3.852 3.911 24,060 -0.04(-0.92%)
May 19, 2017 3.803 3.984 3.803 3.947 77,124 +0.14(+3.81%)
May 18, 2017 3.766 3.839 3.712 3.803 23,790 +0.04(+0.96%)
May 17, 2017 3.734 3.803 3.734 3.766 26,473 +0.00(+0.00%)
May 16, 2017 3.730 3.799 3.694 3.766 38,700 +0.07(+1.96%)
May 15, 2017 3.730 3.748 3.694 3.694 26,042 +0.00(+0.00%)
May 12, 2017 3.730 3.730 3.694 3.694 45,964 -0.04(-0.97%)
May 11, 2017 3.730 3.766 3.694 3.730 19,305 +0.00(+0.00%)
May 10, 2017 3.803 3.803 3.694 3.730 40,496 -0.07(-1.90%)
May 09, 2017 3.875 3.875 3.766 3.803 183,908 -0.07(-1.87%)
May 08, 2017 3.839 3.893 3.785 3.875 73,983 +0.00(+0.00%)
May 05, 2017 3.730 3.911 3.694 3.875 75,461 +0.18(+4.90%)
May 04, 2017 3.748 3.748 3.622 3.694 45,553 -0.04(-0.97%)
May 03, 2017 3.694 3.730 3.669 3.730 48,461 +0.04(+0.98%)
May 02, 2017 3.730 3.730 3.672 3.694 20,292 +0.00(+0.00%)
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.