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

TransAlta Corporation (NY: TAC )

7.220 -0.090 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2017 4.167 4.204 4.130 4.167 90,256 +0.00(+0.00%)
May 30, 2017 4.167 4.241 4.167 4.167 48,768 +0.01(+0.35%)
May 26, 2017 4.097 4.171 4.079 4.152 34,236 +0.04(+0.89%)
May 25, 2017 4.042 4.189 4.042 4.116 24,569 +0.00(+0.00%)
May 24, 2017 4.097 4.147 4.042 4.116 21,901 +0.02(+0.45%)
May 23, 2017 4.042 4.116 4.042 4.097 25,172 +0.13(+3.24%)
May 22, 2017 4.005 4.042 3.908 3.969 23,712 -0.04(-0.92%)
May 19, 2017 3.858 4.042 3.858 4.005 76,008 +0.15(+3.81%)
May 18, 2017 3.822 3.895 3.767 3.858 23,446 +0.04(+0.96%)
May 17, 2017 3.789 3.858 3.789 3.822 26,090 +0.00(+0.00%)
May 16, 2017 3.785 3.855 3.748 3.822 38,140 +0.07(+1.96%)
May 15, 2017 3.785 3.803 3.748 3.748 25,665 +0.00(+0.00%)
May 12, 2017 3.785 3.785 3.748 3.748 45,300 -0.04(-0.97%)
May 11, 2017 3.785 3.822 3.748 3.785 19,025 +0.00(+0.00%)
May 10, 2017 3.858 3.858 3.748 3.785 39,910 -0.07(-1.90%)
May 09, 2017 3.932 3.932 3.822 3.858 181,248 -0.07(-1.87%)
May 08, 2017 3.895 3.950 3.840 3.932 72,913 +0.00(+0.00%)
May 05, 2017 3.785 3.969 3.748 3.932 74,370 +0.18(+4.90%)
May 04, 2017 3.803 3.803 3.675 3.748 44,894 -0.04(-0.97%)
May 03, 2017 3.748 3.785 3.723 3.785 47,760 +0.04(+0.98%)
May 02, 2017 3.785 3.785 3.726 3.748 19,998 +0.00(+0.00%)
May 01, 2017 3.785 3.785 3.711 3.748 48,354 +0.00(+0.00%)
Apr 28, 2017 3.748 3.785 3.723 3.748 27,676 +0.00(+0.00%)
Apr 27, 2017 3.822 3.822 3.711 3.748 51,416 -0.04(-0.97%)
Apr 26, 2017 3.785 3.822 3.764 3.785 59,682 +0.02(+0.49%)
Apr 25, 2017 3.785 3.822 3.711 3.767 51,269 -0.02(-0.49%)
Apr 24, 2017 3.785 3.858 3.748 3.785 62,753 +0.00(+0.00%)
Apr 21, 2017 3.895 3.895 3.730 3.785 76,966 -0.11(-2.74%)
Apr 20, 2017 4.042 4.042 3.877 3.892 59,849 -0.11(-2.84%)
Apr 19, 2017 4.042 4.079 3.965 4.005 67,556 -0.04(-0.91%)
Apr 18, 2017 4.152 4.152 4.019 4.042 114,404 -0.07(-1.79%)
Apr 17, 2017 4.116 4.182 4.092 4.116 46,259 -0.03(-0.70%)
Apr 13, 2017 4.263 4.263 4.134 4.145 24,687 -0.08(-1.92%)
Apr 12, 2017 4.263 4.263 4.156 4.226 53,515 -0.04(-0.86%)
Apr 11, 2017 4.299 4.299 4.226 4.263 66,410 +0.00(+0.00%)
Apr 10, 2017 4.263 4.299 4.189 4.263 80,818 +0.07(+1.75%)
Apr 07, 2017 4.226 4.226 4.160 4.189 151,813 +0.00(+0.00%)
Apr 06, 2017 4.079 4.189 4.079 4.189 31,326 +0.07(+1.79%)
Apr 05, 2017 4.152 4.171 4.097 4.116 103,262 -0.04(-0.89%)
Apr 04, 2017 4.189 4.189 4.123 4.152 55,684 -0.07(-1.74%)
Apr 03, 2017 4.299 4.299 4.189 4.226 51,971 -0.07(-1.71%)
Mar 31, 2017 4.263 4.336 4.226 4.299 14,749 +0.00(+0.00%)
Mar 30, 2017 4.299 4.336 4.244 4.299 28,330 +0.04(+0.86%)
Mar 29, 2017 4.299 4.336 4.233 4.263 21,552 +0.04(+0.87%)
Mar 28, 2017 4.299 4.373 4.226 4.226 54,368 +0.00(+0.00%)
Mar 27, 2017 4.116 4.263 4.061 4.226 70,842 +0.11(+2.68%)
Mar 24, 2017 4.116 4.116 4.057 4.116 78,121 +0.00(+0.00%)
Mar 23, 2017 4.042 4.116 4.042 4.116 79,640 +0.07(+1.82%)
Mar 22, 2017 3.932 4.042 3.932 4.042 32,674 +0.07(+1.85%)
Mar 21, 2017 4.042 4.061 3.950 3.969 24,796 -0.04(-0.92%)
Mar 20, 2017 3.858 4.005 3.858 4.005 68,146 +0.15(+3.81%)
Mar 17, 2017 3.969 3.969 3.858 3.858 56,653 -0.07(-1.87%)
Mar 16, 2017 4.005 4.042 3.932 3.932 58,433 -0.04(-0.93%)
Mar 15, 2017 3.858 4.005 3.858 3.969 59,297 +0.11(+2.86%)
Mar 14, 2017 3.969 3.969 3.840 3.858 40,699 -0.11(-2.78%)
Mar 13, 2017 3.969 3.998 3.932 3.969 67,277 +0.04(+0.93%)
Mar 10, 2017 3.895 3.969 3.895 3.932 33,540 +0.00(+0.00%)
Mar 09, 2017 3.932 3.969 3.895 3.932 39,442 +0.00(+0.00%)
Mar 08, 2017 3.969 3.969 3.895 3.932 58,128 -0.04(-0.93%)
Mar 07, 2017 3.969 4.005 3.932 3.969 174,677 +0.00(+0.00%)
Mar 06, 2017 4.116 4.116 3.914 3.969 95,441 -0.15(-3.57%)
Mar 03, 2017 3.932 4.116 3.932 4.116 123,936 +0.26(+6.67%)
Mar 02, 2017 3.895 3.895 3.822 3.858 82,972 -0.04(-0.94%)
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.