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

TransAlta Corporation (NY: TAC )

7.100 +0.170 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Aug 31, 2018 4.638 4.638 4.638 0 +0.10(+2.10%)
Aug 30, 2018 4.542 4.626 4.542 4.542 12,869 -0.04(-0.85%)
Aug 29, 2018 4.581 4.621 4.523 4.581 20,878 +0.00(+0.00%)
Aug 28, 2018 4.581 4.621 4.562 4.581 12,118 +0.00(+0.00%)
Aug 27, 2018 4.542 4.621 4.542 4.581 15,248 +0.08(+1.74%)
Aug 24, 2018 4.581 4.581 4.503 4.503 8,427 -0.04(-0.86%)
Aug 23, 2018 4.581 4.581 4.542 4.542 9,502 -0.04(-0.85%)
Aug 22, 2018 4.621 4.644 4.579 4.581 10,332 -0.04(-0.85%)
Aug 21, 2018 4.581 4.660 4.581 4.621 33,956 +0.00(+0.00%)
Aug 20, 2018 4.542 4.660 4.542 4.621 33,983 +0.04(+0.85%)
Aug 17, 2018 4.542 4.660 4.542 4.581 55,161 +0.08(+1.74%)
Aug 16, 2018 4.511 4.581 4.503 4.503 40,005 +0.00(+0.00%)
Aug 15, 2018 4.503 4.542 4.464 4.503 18,357 +0.00(+0.00%)
Aug 14, 2018 4.503 4.542 4.503 4.503 36,316 +0.04(+0.88%)
Aug 13, 2018 4.425 4.495 4.425 4.464 28,690 +0.00(+0.00%)
Aug 10, 2018 4.542 4.542 4.440 4.464 33,199 -0.08(-1.72%)
Aug 09, 2018 4.503 4.562 4.484 4.542 52,005 +0.00(+0.00%)
Aug 08, 2018 4.621 4.621 4.503 4.542 40,688 -0.12(-2.52%)
Aug 07, 2018 4.542 4.660 4.507 4.660 30,088 +0.12(+2.59%)
Aug 06, 2018 4.621 4.621 4.425 4.542 42,521 -0.08(-1.70%)
Aug 03, 2018 4.464 4.621 4.425 4.621 119,261 +0.20(+4.42%)
Aug 02, 2018 4.386 4.503 4.386 4.425 62,275 +0.04(+0.89%)
Aug 01, 2018 4.464 4.464 4.386 4.386 50,461 -0.04(-0.89%)
Jul 31, 2018 4.346 4.503 4.346 4.425 88,562 +0.06(+1.26%)
Jul 30, 2018 4.268 4.386 4.268 4.370 21,673 +0.06(+1.45%)
Jul 27, 2018 4.346 4.346 4.268 4.307 27,836 +0.00(+0.00%)
Jul 26, 2018 4.268 4.346 4.229 4.307 53,411 +0.08(+1.85%)
Jul 25, 2018 4.190 4.268 4.190 4.229 8,922 +0.04(+0.93%)
Jul 24, 2018 4.190 4.190 4.151 4.190 10,462 +0.04(+0.94%)
Jul 23, 2018 4.229 4.229 4.151 4.151 36,875 -0.04(-0.93%)
Jul 20, 2018 4.151 4.190 4.151 4.190 43,406 +0.04(+0.94%)
Jul 19, 2018 4.112 4.190 4.112 4.151 20,843 -0.02(-0.40%)
Jul 18, 2018 4.151 4.190 4.131 4.167 23,271 +0.02(+0.40%)
Jul 17, 2018 4.072 4.190 4.072 4.151 45,536 +0.00(+0.00%)
Jul 16, 2018 4.112 4.151 4.112 4.151 14,916 +0.08(+1.92%)
Jul 13, 2018 4.072 4.112 4.072 4.072 13,301 -0.02(-0.48%)
Jul 12, 2018 4.033 4.112 4.033 4.092 8,684 +0.06(+1.46%)
Jul 11, 2018 4.092 4.112 4.033 4.033 2,266 -0.04(-0.96%)
Jul 10, 2018 3.994 4.151 3.994 4.072 31,711 +0.08(+1.96%)
Jul 09, 2018 4.033 4.033 3.994 3.994 35,215 +0.00(+0.00%)
Jul 06, 2018 4.033 4.033 3.994 3.994 67,765 +0.00(+0.00%)
Jul 05, 2018 3.994 4.033 3.963 3.994 32,562 +0.04(+0.99%)
Jul 03, 2018 3.955 3.955 3.955 0 +0.04(+1.00%)
Jul 02, 2018 3.877 3.955 3.837 3.916 9,147 +0.00(+0.00%)
Jun 29, 2018 3.720 3.967 3.720 3.916 88,608 +0.14(+3.64%)
Jun 28, 2018 3.720 3.798 3.720 3.778 12,198 +0.06(+1.57%)
Jun 27, 2018 3.720 3.798 3.720 3.720 28,678 -0.04(-1.04%)
Jun 26, 2018 3.837 3.837 3.740 3.759 40,575 -0.12(-3.03%)
Jun 25, 2018 3.837 3.877 3.815 3.877 19,667 +0.00(+0.00%)
Jun 22, 2018 3.798 3.916 3.798 3.877 80,495 +0.04(+1.02%)
Jun 21, 2018 3.877 3.908 3.837 3.837 25,941 -0.08(-2.00%)
Jun 20, 2018 3.877 3.916 3.841 3.916 16,747 +0.06(+1.46%)
Jun 19, 2018 3.837 3.860 3.798 3.859 10,983 -0.06(-1.44%)
Jun 18, 2018 3.837 3.916 3.837 3.916 8,112 +0.06(+1.52%)
Jun 15, 2018 3.896 3.896 3.857 37,878 -0.04(-1.01%)
Jun 14, 2018 3.955 3.974 3.877 3.896 50,455 -0.10(-2.45%)
Jun 13, 2018 3.974 4.033 3.955 3.994 6,065 +0.00(+0.00%)
Jun 12, 2018 3.975 3.994 3.974 3.994 3,317 +0.02(+0.49%)
Jun 11, 2018 3.955 3.994 3.955 3.974 14,614 -0.02(-0.49%)
Jun 08, 2018 3.994 3.994 3.916 3.994 20,683 +0.04(+0.99%)
Jun 07, 2018 3.955 3.994 3.955 3.955 12,347 -0.04(-0.98%)
Jun 06, 2018 3.955 3.994 7,299 +0.04(+0.99%)
Jun 05, 2018 4.033 4.033 3.955 3.955 20,587 -0.08(-1.94%)
Jun 04, 2018 4.033 4.072 4.013 4.033 24,659 +0.04(+0.98%)
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.