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

TransAlta Corporation (NY: TAC )

7.180 -0.120 (-1.64%)
Official Closing 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 (%)
Sep 28, 2018 4.415 4.415 4.376 4.399 15,357 +0.02(+0.54%)
Sep 27, 2018 4.298 4.376 4.258 4.376 22,230 +0.12(+2.75%)
Sep 26, 2018 4.337 4.376 4.258 4.258 17,383 -0.12(-2.68%)
Sep 25, 2018 4.337 4.376 4.298 4.376 17,055 +0.08(+1.82%)
Sep 24, 2018 4.376 4.415 4.298 4.298 27,580 -0.12(-2.65%)
Sep 21, 2018 4.454 4.493 4.395 4.415 33,402 +0.00(+0.00%)
Sep 20, 2018 4.454 4.454 4.380 4.415 24,655 -0.04(-0.88%)
Sep 19, 2018 4.454 4.493 4.454 4.454 20,512 -0.04(-0.87%)
Sep 18, 2018 4.454 4.493 4.426 4.493 20,963 +0.08(+1.77%)
Sep 17, 2018 4.454 4.454 4.376 4.415 14,974 +0.00(+0.00%)
Sep 14, 2018 4.415 4.473 4.395 4.415 18,941 -0.08(-1.74%)
Sep 13, 2018 4.415 4.493 4.415 4.493 13,155 +0.00(+0.00%)
Sep 12, 2018 4.415 4.493 4.415 4.493 35,845 +0.04(+0.88%)
Sep 11, 2018 4.454 4.454 4.380 4.454 29,772 +0.00(+0.00%)
Sep 10, 2018 4.376 4.454 4.376 4.454 12,133 +0.08(+1.79%)
Sep 07, 2018 4.415 4.454 4.356 4.376 34,682 -0.04(-0.88%)
Sep 06, 2018 4.415 4.454 4.376 4.415 16,641 +0.02(+0.44%)
Sep 05, 2018 4.454 4.454 4.337 4.395 18,508 -0.08(-1.75%)
Sep 04, 2018 4.571 4.571 4.434 4.473 23,147 -0.10(-2.14%)
Aug 31, 2018 4.571 4.571 4.571 0 +0.09(+2.10%)
Aug 30, 2018 4.477 4.560 4.477 4.477 13,057 -0.04(-0.85%)
Aug 29, 2018 4.516 4.554 4.458 4.516 21,182 +0.00(+0.00%)
Aug 28, 2018 4.516 4.554 4.496 4.516 12,295 +0.00(+0.00%)
Aug 27, 2018 4.477 4.554 4.477 4.516 15,471 +0.08(+1.74%)
Aug 24, 2018 4.516 4.516 4.438 4.438 8,550 -0.04(-0.86%)
Aug 23, 2018 4.516 4.516 4.477 4.477 9,641 -0.04(-0.85%)
Aug 22, 2018 4.554 4.577 4.514 4.516 10,483 -0.04(-0.85%)
Aug 21, 2018 4.516 4.593 4.516 4.554 34,451 +0.00(+0.00%)
Aug 20, 2018 4.477 4.593 4.477 4.554 34,478 +0.04(+0.85%)
Aug 17, 2018 4.477 4.593 4.477 4.516 55,966 +0.08(+1.74%)
Aug 16, 2018 4.446 4.516 4.438 4.438 40,588 +0.00(+0.00%)
Aug 15, 2018 4.438 4.477 4.400 4.438 18,625 +0.00(+0.00%)
Aug 14, 2018 4.438 4.477 4.438 4.438 36,845 +0.04(+0.88%)
Aug 13, 2018 4.361 4.431 4.361 4.400 29,108 +0.00(+0.00%)
Aug 10, 2018 4.477 4.477 4.377 4.400 33,683 -0.08(-1.72%)
Aug 09, 2018 4.438 4.496 4.419 4.477 52,763 +0.00(+0.00%)
Aug 08, 2018 4.554 4.554 4.438 4.477 41,281 -0.12(-2.52%)
Aug 07, 2018 4.477 4.593 4.442 4.593 30,527 +0.12(+2.59%)
Aug 06, 2018 4.554 4.554 4.361 4.477 43,141 -0.08(-1.69%)
Aug 03, 2018 4.400 4.554 4.361 4.554 121,000 +0.19(+4.42%)
Aug 02, 2018 4.323 4.438 4.323 4.361 63,183 +0.04(+0.89%)
Aug 01, 2018 4.400 4.400 4.323 4.323 51,197 -0.04(-0.89%)
Jul 31, 2018 4.284 4.438 4.284 4.361 89,854 +0.05(+1.26%)
Jul 30, 2018 4.207 4.323 4.207 4.307 21,990 +0.06(+1.45%)
Jul 27, 2018 4.284 4.284 4.207 4.245 28,242 +0.00(+0.00%)
Jul 26, 2018 4.207 4.284 4.168 4.245 54,190 +0.08(+1.85%)
Jul 25, 2018 4.130 4.207 4.130 4.168 9,053 +0.04(+0.93%)
Jul 24, 2018 4.130 4.130 4.091 4.130 10,615 +0.04(+0.94%)
Jul 23, 2018 4.168 4.168 4.091 4.091 37,413 -0.04(-0.93%)
Jul 20, 2018 4.091 4.130 4.091 4.130 44,039 +0.04(+0.94%)
Jul 19, 2018 4.052 4.130 4.052 4.091 21,147 -0.02(-0.40%)
Jul 18, 2018 4.091 4.130 4.072 4.107 23,610 +0.02(+0.40%)
Jul 17, 2018 4.014 4.130 4.014 4.091 46,200 +0.00(+0.00%)
Jul 16, 2018 4.052 4.091 4.052 4.091 15,134 +0.08(+1.92%)
Jul 13, 2018 4.014 4.052 4.014 4.014 13,495 -0.02(-0.48%)
Jul 12, 2018 3.975 4.052 3.975 4.033 8,810 +0.06(+1.46%)
Jul 11, 2018 4.033 4.052 3.975 3.975 2,299 -0.04(-0.96%)
Jul 10, 2018 3.937 4.091 3.937 4.014 32,174 +0.08(+1.96%)
Jul 09, 2018 3.975 3.975 3.937 3.937 35,728 +0.00(+0.00%)
Jul 06, 2018 3.975 3.975 3.937 3.937 68,754 +0.00(+0.00%)
Jul 05, 2018 3.937 3.975 3.906 3.937 33,036 +0.04(+0.99%)
Jul 03, 2018 3.898 3.898 3.898 0 +0.04(+1.00%)
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.