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

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jun 30, 2017 4.722 4.752 4.667 4.722 72,182 +0.02(+0.53%)
Jun 29, 2017 4.611 4.752 4.611 4.697 55,525 +0.09(+1.86%)
Jun 28, 2017 4.464 4.648 4.464 4.611 58,004 +0.11(+2.46%)
Jun 27, 2017 4.427 4.501 4.427 4.501 27,956 +0.04(+0.83%)
Jun 26, 2017 4.464 4.538 4.457 4.464 34,664 +0.00(+0.00%)
Jun 23, 2017 4.390 4.501 4.390 4.464 76,260 +0.00(+0.00%)
Jun 22, 2017 4.353 4.478 4.353 4.464 89,148 +0.15(+3.42%)
Jun 21, 2017 4.279 4.353 4.279 4.316 13,151 +0.00(+0.00%)
Jun 20, 2017 4.279 4.353 4.279 4.316 20,187 -0.04(-0.85%)
Jun 19, 2017 4.353 4.390 4.316 4.353 58,599 +0.02(+0.43%)
Jun 16, 2017 4.132 4.353 4.132 4.335 72,094 +0.20(+4.91%)
Jun 15, 2017 4.169 4.187 4.099 4.132 34,887 -0.04(-0.88%)
Jun 14, 2017 4.243 4.279 4.169 4.169 58,830 -0.07(-1.74%)
Jun 13, 2017 4.243 4.279 4.206 4.243 19,433 +0.02(+0.44%)
Jun 12, 2017 4.206 4.243 4.169 4.224 33,046 +0.06(+1.33%)
Jun 09, 2017 4.132 4.243 4.132 4.169 15,434 +0.00(+0.00%)
Jun 08, 2017 4.206 4.206 4.136 4.169 22,907 -0.04(-0.88%)
Jun 07, 2017 4.243 4.263 4.169 4.206 27,054 -0.04(-0.87%)
Jun 06, 2017 4.206 4.316 4.206 4.243 40,683 +0.02(+0.44%)
Jun 05, 2017 4.206 4.261 4.206 4.224 35,483 +0.02(+0.44%)
Jun 02, 2017 4.169 4.279 4.132 4.206 96,510 +0.04(+0.88%)
Jun 01, 2017 4.169 4.206 4.144 4.169 118,182 +0.04(+0.89%)
May 31, 2017 4.132 4.169 4.095 4.132 91,024 +0.00(+0.00%)
May 30, 2017 4.132 4.206 4.132 4.132 49,183 +0.01(+0.35%)
May 26, 2017 4.063 4.136 4.045 4.117 34,527 +0.04(+0.89%)
May 25, 2017 4.008 4.154 4.008 4.081 24,778 +0.00(+0.00%)
May 24, 2017 4.063 4.112 4.008 4.081 22,087 +0.02(+0.45%)
May 23, 2017 4.008 4.081 4.008 4.063 25,386 +0.13(+3.24%)
May 22, 2017 3.972 4.008 3.875 3.935 23,913 -0.04(-0.92%)
May 19, 2017 3.826 4.008 3.826 3.972 76,655 +0.15(+3.81%)
May 18, 2017 3.789 3.862 3.735 3.826 23,646 +0.04(+0.96%)
May 17, 2017 3.757 3.826 3.757 3.789 26,312 +0.00(+0.00%)
May 16, 2017 3.753 3.822 3.717 3.789 38,464 +0.07(+1.96%)
May 15, 2017 3.753 3.771 3.717 3.717 25,884 +0.00(+0.00%)
May 12, 2017 3.753 3.753 3.717 3.717 45,685 -0.04(-0.97%)
May 11, 2017 3.753 3.789 3.717 3.753 19,187 +0.00(+0.00%)
May 10, 2017 3.826 3.826 3.717 3.753 40,250 -0.07(-1.90%)
May 09, 2017 3.899 3.899 3.789 3.826 182,790 -0.07(-1.87%)
May 08, 2017 3.862 3.917 3.808 3.899 73,533 +0.00(+0.00%)
May 05, 2017 3.753 3.935 3.717 3.899 75,003 +0.18(+4.90%)
May 04, 2017 3.771 3.771 3.644 3.717 45,276 -0.04(-0.97%)
May 03, 2017 3.717 3.753 3.691 3.753 48,166 +0.04(+0.98%)
May 02, 2017 3.753 3.753 3.695 3.717 20,168 +0.00(+0.00%)
May 01, 2017 3.753 3.753 3.680 3.717 48,766 +0.00(+0.00%)
Apr 28, 2017 3.717 3.753 3.691 3.717 27,912 +0.00(+0.00%)
Apr 27, 2017 3.789 3.789 3.680 3.717 51,853 -0.04(-0.97%)
Apr 26, 2017 3.753 3.789 3.732 3.753 60,189 +0.02(+0.49%)
Apr 25, 2017 3.753 3.789 3.680 3.735 51,705 -0.02(-0.49%)
Apr 24, 2017 3.753 3.826 3.717 3.753 63,287 +0.00(+0.00%)
Apr 21, 2017 3.862 3.862 3.698 3.753 77,621 -0.11(-2.74%)
Apr 20, 2017 4.008 4.008 3.844 3.859 60,358 -0.11(-2.84%)
Apr 19, 2017 4.008 4.045 3.932 3.972 68,131 -0.04(-0.91%)
Apr 18, 2017 4.117 4.117 3.985 4.008 115,378 -0.07(-1.79%)
Apr 17, 2017 4.081 4.147 4.058 4.081 46,652 -0.03(-0.70%)
Apr 13, 2017 4.227 4.227 4.099 4.110 24,897 -0.08(-1.92%)
Apr 12, 2017 4.227 4.227 4.121 4.190 53,971 -0.04(-0.86%)
Apr 11, 2017 4.263 4.263 4.190 4.227 66,975 +0.00(+0.00%)
Apr 10, 2017 4.227 4.263 4.154 4.227 81,506 +0.07(+1.75%)
Apr 07, 2017 4.190 4.190 4.125 4.154 153,104 +0.00(+0.00%)
Apr 06, 2017 4.045 4.154 4.045 4.154 31,592 +0.07(+1.79%)
Apr 05, 2017 4.117 4.136 4.063 4.081 104,141 -0.04(-0.88%)
Apr 04, 2017 4.154 4.154 4.088 4.117 56,158 -0.07(-1.74%)
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.