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 (%)
Jul 31, 2017 4.833 4.851 4.759 4.796 54,390 -0.04(-0.76%)
Jul 28, 2017 4.759 4.837 4.759 4.833 34,873 +0.07(+1.55%)
Jul 27, 2017 4.796 4.796 4.722 4.759 19,535 +0.00(+0.00%)
Jul 26, 2017 4.722 4.833 4.722 4.759 25,867 +0.07(+1.57%)
Jul 25, 2017 4.796 4.796 4.685 4.685 22,079 -0.11(-2.31%)
Jul 24, 2017 4.833 4.833 4.768 4.796 11,236 +0.00(+0.00%)
Jul 21, 2017 4.759 4.818 4.752 4.796 26,282 +0.04(+0.78%)
Jul 20, 2017 4.796 4.796 4.752 4.759 20,805 +0.00(+0.00%)
Jul 19, 2017 4.685 4.870 4.648 4.759 61,715 +0.04(+0.78%)
Jul 18, 2017 4.648 4.722 4.623 4.722 24,456 +0.07(+1.59%)
Jul 17, 2017 4.685 4.685 4.611 4.648 34,621 -0.02(-0.40%)
Jul 14, 2017 4.648 4.685 4.519 4.667 36,447 +0.06(+1.20%)
Jul 13, 2017 4.575 4.630 4.538 4.611 60,808 +0.00(+0.00%)
Jul 12, 2017 4.501 4.648 4.501 4.611 34,846 +0.11(+2.46%)
Jul 11, 2017 4.575 4.611 4.464 4.501 31,629 -0.07(-1.61%)
Jul 10, 2017 4.611 4.648 4.575 4.575 22,633 -0.04(-0.80%)
Jul 07, 2017 4.648 4.648 4.604 4.611 31,517 -0.07(-1.57%)
Jul 06, 2017 4.759 4.759 4.685 4.685 16,442 -0.07(-1.55%)
Jul 05, 2017 4.722 4.759 4.648 4.759 36,468 +0.00(+0.00%)
Jul 03, 2017 4.759 4.759 4.731 4.759 6,212 +0.04(+0.78%)
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%)
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.