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 30, 2019 5.434 5.434 5.312 5.320 860,046 -0.11(-2.11%)
Sep 27, 2019 5.361 5.443 5.328 5.434 100,802 +0.10(+1.84%)
Sep 26, 2019 5.279 5.357 5.254 5.336 119,057 +0.05(+0.93%)
Sep 25, 2019 5.230 5.303 5.213 5.287 139,804 +0.03(+0.62%)
Sep 24, 2019 5.189 5.279 5.189 5.254 143,715 +0.04(+0.79%)
Sep 23, 2019 5.271 5.271 5.186 5.213 104,598 -0.03(-0.62%)
Sep 20, 2019 5.197 5.246 5.173 5.246 162,016 +0.02(+0.31%)
Sep 19, 2019 5.254 5.312 5.197 5.230 167,978 -0.03(-0.62%)
Sep 18, 2019 5.279 5.336 5.230 5.263 114,224 -0.02(-0.46%)
Sep 17, 2019 5.393 5.393 5.271 5.287 147,407 -0.11(-1.97%)
Sep 16, 2019 5.303 5.418 5.303 5.393 169,599 +0.09(+1.70%)
Sep 13, 2019 5.377 5.377 5.279 5.303 139,779 -0.06(-1.07%)
Sep 12, 2019 5.443 5.459 5.344 5.361 139,391 -0.07(-1.36%)
Sep 11, 2019 5.426 5.475 5.385 5.434 159,032 +0.02(+0.30%)
Sep 10, 2019 5.475 5.492 5.410 5.418 148,719 -0.06(-1.05%)
Sep 09, 2019 5.541 5.541 5.402 5.475 109,296 -0.02(-0.45%)
Sep 06, 2019 5.475 5.590 5.467 5.500 150,775 +0.02(+0.45%)
Sep 05, 2019 5.434 5.565 5.410 5.475 232,454 +0.04(+0.75%)
Sep 04, 2019 5.320 5.459 5.320 5.434 163,100 +0.13(+2.47%)
Sep 03, 2019 5.246 5.320 5.197 5.303 229,716 +0.03(+0.62%)
Aug 30, 2019 5.279 5.312 5.254 5.271 118,274 +0.02(+0.47%)
Aug 29, 2019 5.198 5.295 5.185 5.246 196,226 +0.10(+1.89%)
Aug 28, 2019 5.181 5.222 5.141 5.149 124,243 -0.02(-0.47%)
Aug 27, 2019 5.222 5.254 5.157 5.173 160,207 -0.05(-0.93%)
Aug 26, 2019 5.117 5.238 5.117 5.222 109,915 +0.07(+1.42%)
Aug 23, 2019 5.206 5.238 5.125 5.149 157,609 -0.10(-1.85%)
Aug 22, 2019 5.246 5.343 5.181 5.246 172,145 +0.01(+0.15%)
Aug 21, 2019 5.206 5.295 5.190 5.238 166,654 +0.02(+0.47%)
Aug 20, 2019 5.173 5.258 5.141 5.214 156,138 +0.03(+0.62%)
Aug 19, 2019 5.125 5.279 5.125 5.181 187,200 +0.07(+1.43%)
Aug 16, 2019 5.109 5.214 5.092 5.109 169,096 +0.01(+0.16%)
Aug 15, 2019 5.076 5.141 5.060 5.100 157,830 +0.00(+0.00%)
Aug 14, 2019 5.044 5.157 5.036 5.100 206,054 -0.04(-0.79%)
Aug 13, 2019 5.198 5.254 5.109 5.141 225,049 -0.09(-1.63%)
Aug 12, 2019 5.181 5.351 5.149 5.226 207,310 +0.01(+0.23%)
Aug 09, 2019 4.987 5.222 4.955 5.214 316,577 +0.32(+6.45%)
Aug 08, 2019 4.793 4.922 4.777 4.898 132,962 +0.11(+2.20%)
Aug 07, 2019 4.752 4.793 4.607 4.793 205,790 +0.02(+0.34%)
Aug 06, 2019 4.874 4.906 4.736 4.777 137,930 -0.03(-0.67%)
Aug 05, 2019 4.882 4.939 4.785 4.809 54,632 -0.12(-2.46%)
Aug 02, 2019 4.874 4.994 4.858 4.930 111,290 +0.04(+0.83%)
Aug 01, 2019 4.922 4.999 4.890 4.890 199,447 -0.06(-1.31%)
Jul 31, 2019 4.987 5.019 4.922 4.955 114,903 -0.01(-0.16%)
Jul 30, 2019 4.882 4.979 4.849 4.963 148,980 +0.06(+1.16%)
Jul 29, 2019 4.825 4.947 4.825 4.906 103,682 +0.02(+0.50%)
Jul 26, 2019 5.011 5.011 4.858 4.882 144,516 -0.11(-2.11%)
Jul 25, 2019 5.052 5.060 4.930 4.987 127,752 -0.08(-1.60%)
Jul 24, 2019 5.003 5.068 4.959 5.068 183,806 +0.06(+1.29%)
Jul 23, 2019 5.011 5.019 4.963 5.003 73,080 +0.00(+0.00%)
Jul 22, 2019 4.987 5.044 4.939 5.003 157,521 +0.03(+0.65%)
Jul 19, 2019 4.914 5.019 4.914 4.971 100,049 +0.02(+0.49%)
Jul 18, 2019 4.963 4.987 4.882 4.947 138,669 +0.00(+0.00%)
Jul 17, 2019 4.979 5.019 4.939 4.947 122,104 +0.00(+0.00%)
Jul 16, 2019 5.052 5.052 4.922 4.947 169,072 -0.11(-2.08%)
Jul 15, 2019 5.076 5.125 5.003 5.052 108,034 -0.03(-0.64%)
Jul 12, 2019 5.092 5.173 5.044 5.084 218,133 +0.02(+0.32%)
Jul 11, 2019 5.036 5.133 5.036 5.068 167,934 +0.02(+0.48%)
Jul 10, 2019 5.028 5.109 4.930 5.044 189,276 +0.04(+0.81%)
Jul 09, 2019 5.109 5.109 4.963 5.003 176,192 -0.11(-2.22%)
Jul 08, 2019 5.125 5.157 5.068 5.117 152,697 -0.01(-0.16%)
Jul 05, 2019 5.165 5.165 4.979 5.125 289,774 -0.11(-2.01%)
Jul 03, 2019 5.165 5.238 5.092 5.230 168,726 +0.12(+2.38%)
Jul 02, 2019 5.246 5.246 5.100 5.109 212,617 -0.11(-2.02%)
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.