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

TransAlta Corporation (NY: TAC )

7.220 -0.090 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 28, 2017 3.969 3.969 3.913 3.932 55,019 -0.04(-0.93%)
Feb 27, 2017 3.969 4.005 3.932 3.969 130,904 +0.01(+0.37%)
Feb 24, 2017 3.954 3.990 3.918 3.954 75,212 -0.04(-0.91%)
Feb 23, 2017 4.063 4.099 3.990 3.990 99,821 -0.04(-0.90%)
Feb 22, 2017 4.063 4.081 3.990 4.027 183,546 -0.04(-0.89%)
Feb 21, 2017 4.099 4.119 4.063 4.063 48,126 -0.07(-1.75%)
Feb 17, 2017 4.135 4.135 4.135 0 +0.00(+0.00%)
Feb 16, 2017 4.135 4.172 4.099 4.135 80,332 +0.00(+0.00%)
Feb 15, 2017 4.208 4.208 4.135 4.135 94,787 -0.07(-1.72%)
Feb 14, 2017 4.244 4.280 4.208 4.208 52,768 -0.07(-1.69%)
Feb 13, 2017 4.280 4.280 4.172 4.280 123,039 -0.07(-1.67%)
Feb 10, 2017 4.244 4.389 4.244 4.353 67,155 +0.00(+0.00%)
Feb 09, 2017 4.317 4.389 4.298 4.353 93,162 +0.02(+0.42%)
Feb 08, 2017 4.208 4.353 4.135 4.335 92,139 +0.13(+3.02%)
Feb 07, 2017 4.244 4.244 4.135 4.208 78,607 -0.04(-0.85%)
Feb 06, 2017 4.280 4.317 4.226 4.244 51,331 -0.07(-1.68%)
Feb 03, 2017 4.244 4.389 4.226 4.317 220,044 +0.07(+1.71%)
Feb 02, 2017 4.280 4.280 4.190 4.244 129,771 -0.04(-0.85%)
Feb 01, 2017 4.244 4.280 4.190 4.280 34,182 +0.00(+0.00%)
Jan 31, 2017 4.208 4.317 4.190 4.280 28,020 +0.07(+1.72%)
Jan 30, 2017 4.280 4.280 4.139 4.208 173,642 -0.11(-2.52%)
Jan 27, 2017 4.353 4.353 4.244 4.317 84,837 -0.04(-0.83%)
Jan 26, 2017 4.426 4.426 4.284 4.353 55,865 -0.07(-1.64%)
Jan 25, 2017 4.280 4.426 4.280 4.426 37,642 +0.15(+3.39%)
Jan 24, 2017 4.280 4.353 4.280 4.280 32,699 +0.00(+0.00%)
Jan 23, 2017 4.172 4.299 4.172 4.280 82,769 +0.07(+1.72%)
Jan 20, 2017 4.280 4.317 4.208 4.208 35,703 -0.07(-1.69%)
Jan 19, 2017 4.353 4.353 4.248 4.280 45,985 -0.11(-2.48%)
Jan 18, 2017 4.462 4.462 4.324 4.389 76,317 -0.11(-2.42%)
Jan 17, 2017 4.389 4.531 4.389 4.498 132,252 +0.11(+2.48%)
Jan 13, 2017 4.389 4.389 4.389 0 +0.04(+0.83%)
Jan 12, 2017 4.280 4.353 4.208 4.353 57,194 +0.07(+1.69%)
Jan 11, 2017 4.135 4.280 4.135 4.280 53,441 +0.11(+2.61%)
Jan 10, 2017 3.990 4.172 3.990 4.172 127,565 +0.18(+4.55%)
Jan 09, 2017 4.099 4.099 3.990 3.990 35,639 -0.07(-1.79%)
Jan 06, 2017 4.099 4.099 4.027 4.063 42,108 +0.00(+0.00%)
Jan 05, 2017 4.063 4.099 4.063 4.063 48,534 +0.04(+0.90%)
Jan 04, 2017 3.954 4.099 3.954 4.027 52,146 +0.04(+0.91%)
Jan 03, 2017 3.990 4.045 3.918 3.990 70,568 +0.00(+0.00%)
Dec 30, 2016 3.990 3.990 3.990 0 -0.04(-0.90%)
Dec 29, 2016 3.990 4.027 3.954 4.027 56,790 +0.07(+1.83%)
Dec 28, 2016 3.918 3.990 3.918 3.954 42,187 +0.04(+0.93%)
Dec 27, 2016 3.918 3.972 3.845 3.918 61,624 -0.04(-0.92%)
Dec 23, 2016 3.954 3.954 3.954 0 -0.07(-1.80%)
Dec 22, 2016 4.027 4.099 3.972 4.027 74,297 +0.00(+0.00%)
Dec 21, 2016 3.918 4.027 3.918 4.027 44,014 +0.07(+1.83%)
Dec 20, 2016 4.099 4.135 3.918 3.954 115,826 -0.07(-1.80%)
Dec 19, 2016 3.990 4.117 3.881 4.027 122,894 +0.04(+0.91%)
Dec 16, 2016 3.918 3.990 3.881 3.990 46,774 +0.07(+1.85%)
Dec 15, 2016 3.881 3.954 3.809 3.918 55,523 +0.00(+0.00%)
Dec 14, 2016 3.990 4.063 3.918 3.918 62,610 -0.15(-3.57%)
Dec 13, 2016 4.027 4.099 4.008 4.063 54,568 +0.00(+0.00%)
Dec 12, 2016 4.099 4.172 4.030 4.063 96,805 -0.07(-1.75%)
Dec 09, 2016 4.063 4.226 4.063 4.135 204,359 +0.07(+1.79%)
Dec 08, 2016 3.990 4.099 3.990 4.063 60,120 +0.07(+1.82%)
Dec 07, 2016 4.027 4.099 3.990 3.990 54,505 -0.04(-0.90%)
Dec 06, 2016 3.954 4.027 3.954 4.027 73,940 +0.04(+0.91%)
Dec 05, 2016 3.990 4.063 3.954 3.990 111,436 +0.00(+0.00%)
Dec 02, 2016 3.990 3.990 3.918 3.990 68,586 +0.05(+1.38%)
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.