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

TransAlta Corporation (NY: TAC )

7.280 +0.100 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 29, 2017 4.341 4.378 4.315 4.341 12,683 +0.00(+0.00%)
Sep 28, 2017 4.304 4.378 4.267 4.341 33,996 +0.04(+0.86%)
Sep 27, 2017 4.378 4.378 4.304 4.304 10,664 -0.11(-2.52%)
Sep 26, 2017 4.341 4.452 4.304 4.415 48,013 +0.07(+1.71%)
Sep 25, 2017 4.304 4.415 4.304 4.341 15,309 +0.00(+0.00%)
Sep 22, 2017 4.415 4.415 4.321 4.341 35,972 -0.07(-1.68%)
Sep 21, 2017 4.415 4.452 4.378 4.415 17,161 -0.04(-0.83%)
Sep 20, 2017 4.452 4.500 4.415 4.452 15,470 +0.00(+0.00%)
Sep 19, 2017 4.527 4.527 4.415 4.452 32,462 -0.02(-0.42%)
Sep 18, 2017 4.564 4.601 4.469 4.471 26,253 -0.02(-0.41%)
Sep 15, 2017 4.564 4.601 4.471 4.490 59,568 -0.07(-1.63%)
Sep 14, 2017 4.564 4.601 4.564 4.564 48,927 -0.04(-0.81%)
Sep 13, 2017 4.712 4.530 4.601 30,820 -0.11(-2.36%)
Sep 12, 2017 4.638 4.712 4.608 4.712 19,958 +0.04(+0.79%)
Sep 11, 2017 4.712 4.712 4.601 4.675 41,734 -0.07(-1.56%)
Sep 08, 2017 4.675 4.749 4.675 4.749 30,682 +0.04(+0.79%)
Sep 07, 2017 4.675 4.712 4.675 4.712 11,862 +0.04(+0.79%)
Sep 06, 2017 4.638 4.712 4.625 4.675 34,257 +0.04(+0.80%)
Sep 05, 2017 4.601 4.638 4.564 4.638 47,607 +0.00(+0.00%)
Sep 01, 2017 4.564 4.675 4.564 4.638 43,887 +0.07(+1.63%)
Aug 31, 2017 4.490 4.582 4.490 4.564 48,075 +0.04(+0.82%)
Aug 30, 2017 4.527 4.545 4.490 4.527 21,752 +0.05(+1.20%)
Aug 29, 2017 4.546 4.546 4.473 4.473 36,650 -0.04(-0.81%)
Aug 28, 2017 4.583 4.620 4.510 4.510 9,513 -0.11(-2.38%)
Aug 25, 2017 4.598 4.620 4.546 4.620 16,235 +0.00(+0.00%)
Aug 24, 2017 4.546 4.642 4.546 4.620 45,129 +0.04(+0.80%)
Aug 23, 2017 4.436 4.583 4.436 4.583 40,796 +0.11(+2.46%)
Aug 22, 2017 4.583 4.583 4.444 4.473 20,363 -0.07(-1.61%)
Aug 21, 2017 4.583 4.583 4.510 4.546 23,847 +0.00(+0.00%)
Aug 18, 2017 4.583 4.583 4.513 4.546 13,961 +0.00(+0.00%)
Aug 17, 2017 4.620 4.620 4.528 4.546 50,875 +0.00(+0.00%)
Aug 16, 2017 4.546 4.620 4.546 4.546 66,442 -0.04(-0.80%)
Aug 15, 2017 4.620 4.620 4.583 4.583 15,441 +0.00(+0.00%)
Aug 14, 2017 4.546 4.638 4.546 4.583 27,416 +0.04(+0.81%)
Aug 11, 2017 4.583 4.730 4.528 4.546 155,176 -0.05(-1.20%)
Aug 10, 2017 4.620 4.730 4.599 4.601 20,098 -0.16(-3.46%)
Aug 09, 2017 4.730 4.803 4.730 4.766 47,673 -0.04(-0.76%)
Aug 08, 2017 4.730 4.803 4.730 4.803 51,919 +0.04(+0.77%)
Aug 07, 2017 4.730 4.766 4.693 4.766 21,133 +0.00(+0.00%)
Aug 04, 2017 4.766 4.803 4.730 4.766 19,085 +0.04(+0.78%)
Aug 03, 2017 4.730 4.803 4.722 4.730 18,583 +0.04(+0.78%)
Aug 02, 2017 4.583 4.766 4.583 4.693 33,547 +0.07(+1.59%)
Aug 01, 2017 4.766 4.766 4.550 4.620 40,881 -0.15(-3.08%)
Jul 31, 2017 4.803 4.821 4.730 4.766 54,727 -0.04(-0.76%)
Jul 28, 2017 4.730 4.807 4.730 4.803 35,090 +0.07(+1.55%)
Jul 27, 2017 4.766 4.766 4.693 4.730 19,656 +0.00(+0.00%)
Jul 26, 2017 4.693 4.803 4.693 4.730 26,028 +0.07(+1.57%)
Jul 25, 2017 4.766 4.766 4.656 4.656 22,216 -0.11(-2.31%)
Jul 24, 2017 4.803 4.803 4.738 4.766 11,306 +0.00(+0.00%)
Jul 21, 2017 4.730 4.788 4.722 4.766 26,445 +0.04(+0.78%)
Jul 20, 2017 4.766 4.766 4.722 4.730 20,934 +0.00(+0.00%)
Jul 19, 2017 4.656 4.840 4.620 4.730 62,098 +0.04(+0.78%)
Jul 18, 2017 4.620 4.693 4.595 4.693 24,608 +0.07(+1.59%)
Jul 17, 2017 4.656 4.656 4.583 4.620 34,836 -0.02(-0.40%)
Jul 14, 2017 4.620 4.656 4.491 4.638 36,673 +0.06(+1.20%)
Jul 13, 2017 4.546 4.601 4.510 4.583 61,186 +0.00(+0.00%)
Jul 12, 2017 4.473 4.620 4.473 4.583 35,062 +0.11(+2.46%)
Jul 11, 2017 4.546 4.583 4.436 4.473 31,825 -0.07(-1.61%)
Jul 10, 2017 4.583 4.620 4.546 4.546 22,774 -0.04(-0.80%)
Jul 07, 2017 4.620 4.620 4.576 4.583 31,713 -0.07(-1.57%)
Jul 06, 2017 4.730 4.730 4.656 4.656 16,544 -0.07(-1.55%)
Jul 05, 2017 4.693 4.730 4.620 4.730 36,695 +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.