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

TransAlta Corporation (NY: TAC )

6.930 -0.150 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Oct 31, 2019 4.800 4.949 4.800 4.891 101,805 +0.07(+1.55%)
Oct 30, 2019 4.883 4.916 4.817 4.817 89,580 -0.05(-1.02%)
Oct 29, 2019 4.891 4.916 4.800 4.866 106,617 -0.02(-0.51%)
Oct 28, 2019 4.966 4.991 4.883 4.891 70,221 -0.10(-2.00%)
Oct 25, 2019 5.066 5.066 4.941 4.991 136,432 -0.07(-1.48%)
Oct 24, 2019 5.116 5.140 5.024 5.066 132,301 -0.05(-0.97%)
Oct 23, 2019 5.165 5.165 5.082 5.116 132,986 -0.02(-0.48%)
Oct 22, 2019 5.049 5.207 5.032 5.140 114,858 +0.08(+1.64%)
Oct 21, 2019 5.016 5.099 4.999 5.057 105,670 +0.05(+1.00%)
Oct 18, 2019 5.024 5.057 4.999 5.008 88,627 -0.03(-0.66%)
Oct 17, 2019 5.024 5.091 5.024 5.041 103,104 +0.01(+0.17%)
Oct 16, 2019 5.074 5.082 4.974 5.032 98,907 -0.07(-1.30%)
Oct 15, 2019 5.041 5.132 5.041 5.099 117,164 +0.05(+0.99%)
Oct 14, 2019 5.140 5.174 5.041 5.049 28,923 -0.09(-1.78%)
Oct 11, 2019 5.066 5.140 5.066 5.140 92,239 +0.05(+0.98%)
Oct 10, 2019 5.124 5.132 5.066 5.091 135,774 -0.07(-1.29%)
Oct 09, 2019 5.215 5.240 5.136 5.157 156,578 -0.07(-1.43%)
Oct 08, 2019 5.323 5.323 5.161 5.232 355,954 -0.07(-1.41%)
Oct 07, 2019 5.431 5.431 5.265 5.307 179,521 -0.13(-2.44%)
Oct 04, 2019 5.415 5.481 5.415 5.439 123,307 +0.02(+0.31%)
Oct 03, 2019 5.390 5.489 5.381 5.423 119,199 -0.02(-0.31%)
Oct 02, 2019 5.481 5.481 5.381 5.439 159,263 -0.02(-0.46%)
Oct 01, 2019 5.398 5.514 5.377 5.464 246,407 +0.07(+1.23%)
Sep 30, 2019 5.514 5.514 5.390 5.398 847,605 -0.12(-2.11%)
Sep 27, 2019 5.439 5.522 5.406 5.514 99,344 +0.10(+1.84%)
Sep 26, 2019 5.356 5.435 5.331 5.415 117,335 +0.05(+0.93%)
Sep 25, 2019 5.307 5.381 5.290 5.365 137,782 +0.03(+0.62%)
Sep 24, 2019 5.265 5.356 5.265 5.331 141,637 +0.04(+0.78%)
Sep 23, 2019 5.348 5.348 5.262 5.290 103,085 -0.03(-0.62%)
Sep 20, 2019 5.273 5.323 5.248 5.323 159,673 +0.02(+0.31%)
Sep 19, 2019 5.331 5.390 5.273 5.307 165,548 -0.03(-0.62%)
Sep 18, 2019 5.356 5.415 5.307 5.340 112,572 -0.02(-0.46%)
Sep 17, 2019 5.473 5.473 5.348 5.365 145,274 -0.11(-1.97%)
Sep 16, 2019 5.381 5.498 5.381 5.473 167,146 +0.09(+1.70%)
Sep 13, 2019 5.456 5.456 5.356 5.381 137,757 -0.06(-1.07%)
Sep 12, 2019 5.522 5.539 5.423 5.439 137,375 -0.07(-1.36%)
Sep 11, 2019 5.506 5.556 5.464 5.514 156,732 +0.02(+0.30%)
Sep 10, 2019 5.556 5.572 5.489 5.498 146,568 -0.06(-1.05%)
Sep 09, 2019 5.622 5.622 5.481 5.556 107,715 -0.02(-0.45%)
Sep 06, 2019 5.556 5.672 5.547 5.581 148,594 +0.02(+0.45%)
Sep 05, 2019 5.514 5.647 5.489 5.556 229,092 +0.04(+0.75%)
Sep 04, 2019 5.398 5.539 5.398 5.514 160,741 +0.13(+2.47%)
Sep 03, 2019 5.323 5.398 5.273 5.381 226,394 +0.03(+0.62%)
Aug 30, 2019 5.356 5.390 5.331 5.348 116,563 +0.02(+0.47%)
Aug 29, 2019 5.274 5.372 5.262 5.323 193,388 +0.10(+1.89%)
Aug 28, 2019 5.257 5.299 5.216 5.225 122,446 -0.02(-0.47%)
Aug 27, 2019 5.299 5.331 5.233 5.249 157,889 -0.05(-0.93%)
Aug 26, 2019 5.192 5.315 5.192 5.299 108,325 +0.07(+1.42%)
Aug 23, 2019 5.282 5.315 5.200 5.225 155,329 -0.10(-1.85%)
Aug 22, 2019 5.323 5.422 5.257 5.323 169,655 +0.01(+0.15%)
Aug 21, 2019 5.282 5.372 5.266 5.315 164,244 +0.02(+0.47%)
Aug 20, 2019 5.249 5.335 5.216 5.290 153,880 +0.03(+0.63%)
Aug 19, 2019 5.200 5.356 5.200 5.257 184,493 +0.07(+1.43%)
Aug 16, 2019 5.184 5.290 5.167 5.184 166,650 +0.01(+0.16%)
Aug 15, 2019 5.151 5.216 5.134 5.175 155,547 +0.00(+0.00%)
Aug 14, 2019 5.118 5.233 5.110 5.175 203,074 -0.04(-0.79%)
Aug 13, 2019 5.274 5.331 5.184 5.216 221,794 -0.09(-1.63%)
Aug 12, 2019 5.257 5.430 5.225 5.303 204,312 +0.01(+0.23%)
Aug 09, 2019 5.060 5.299 5.027 5.290 311,998 +0.32(+6.45%)
Aug 08, 2019 4.863 4.995 4.847 4.970 131,039 +0.11(+2.20%)
Aug 07, 2019 4.822 4.863 4.674 4.863 202,813 +0.02(+0.34%)
Aug 06, 2019 4.945 4.978 4.806 4.847 135,935 -0.03(-0.67%)
Aug 05, 2019 4.954 5.011 4.855 4.880 53,841 -0.12(-2.46%)
Aug 02, 2019 4.945 5.067 4.929 5.003 109,680 +0.04(+0.83%)
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.