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

TransAlta Corporation (NY: TAC )

7.100 +0.170 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 30, 2016 3.990 3.990 3.990 0 -0.04(-0.90%)
Dec 29, 2016 3.990 4.027 3.954 4.027 56,790 +0.07(+1.83%)
Dec 28, 2016 3.918 3.990 3.918 3.954 42,187 +0.04(+0.93%)
Dec 27, 2016 3.918 3.972 3.845 3.918 61,624 -0.04(-0.92%)
Dec 23, 2016 3.954 3.954 3.954 0 -0.07(-1.80%)
Dec 22, 2016 4.027 4.099 3.972 4.027 74,297 +0.00(+0.00%)
Dec 21, 2016 3.918 4.027 3.918 4.027 44,014 +0.07(+1.83%)
Dec 20, 2016 4.099 4.135 3.918 3.954 115,826 -0.07(-1.80%)
Dec 19, 2016 3.990 4.117 3.881 4.027 122,894 +0.04(+0.91%)
Dec 16, 2016 3.918 3.990 3.881 3.990 46,774 +0.07(+1.85%)
Dec 15, 2016 3.881 3.954 3.809 3.918 55,523 +0.00(+0.00%)
Dec 14, 2016 3.990 4.063 3.918 3.918 62,610 -0.15(-3.57%)
Dec 13, 2016 4.027 4.099 4.008 4.063 54,568 +0.00(+0.00%)
Dec 12, 2016 4.099 4.172 4.030 4.063 96,805 -0.07(-1.75%)
Dec 09, 2016 4.063 4.226 4.063 4.135 204,359 +0.07(+1.79%)
Dec 08, 2016 3.990 4.099 3.990 4.063 60,120 +0.07(+1.82%)
Dec 07, 2016 4.027 4.099 3.990 3.990 54,505 -0.04(-0.90%)
Dec 06, 2016 3.954 4.027 3.954 4.027 73,940 +0.04(+0.91%)
Dec 05, 2016 3.990 4.063 3.954 3.990 111,436 +0.00(+0.00%)
Dec 02, 2016 3.990 3.990 3.918 3.990 68,586 +0.05(+1.38%)
Dec 01, 2016 3.954 4.063 3.900 3.936 87,147 -0.02(-0.46%)
Nov 30, 2016 3.881 4.012 3.881 3.954 88,283 +0.04(+0.93%)
Nov 29, 2016 3.918 3.954 3.845 3.918 118,925 -0.02(-0.55%)
Nov 28, 2016 3.868 3.939 3.796 3.939 339,662 +0.14(+3.77%)
Nov 25, 2016 3.546 3.868 3.510 3.796 461,434 +0.75(+24.71%)
Nov 23, 2016 3.044 3.044 3.044 0 +0.07(+2.41%)
Nov 22, 2016 2.901 3.080 2.901 2.973 63,375 +0.00(+0.00%)
Nov 21, 2016 3.008 3.008 2.901 2.973 61,173 +0.00(+0.00%)
Nov 18, 2016 2.793 3.008 2.793 2.973 69,328 +0.14(+5.06%)
Nov 17, 2016 2.793 2.865 2.793 2.829 44,067 +0.00(+0.00%)
Nov 16, 2016 2.793 2.865 2.758 2.829 59,358 +0.04(+1.28%)
Nov 15, 2016 2.722 2.793 2.704 2.793 41,132 +0.07(+2.63%)
Nov 14, 2016 2.793 2.829 2.686 2.722 64,147 -0.10(-3.68%)
Nov 11, 2016 2.865 2.883 2.761 2.826 124,367 -0.08(-2.59%)
Nov 10, 2016 2.937 2.990 2.865 2.901 79,010 -0.07(-2.41%)
Nov 09, 2016 3.044 3.080 3.008 2.973 59,170 -0.14(-4.60%)
Nov 08, 2016 3.008 3.116 3.008 3.116 40,210 +0.07(+2.35%)
Nov 07, 2016 3.116 3.187 3.044 3.044 109,250 +0.11(+3.66%)
Nov 04, 2016 3.008 3.080 2.919 2.937 71,035 -0.14(-4.65%)
Nov 03, 2016 3.080 3.116 3.044 3.080 28,686 +0.00(+0.00%)
Nov 02, 2016 3.152 3.152 3.080 3.080 63,947 -0.07(-2.27%)
Nov 01, 2016 3.152 3.223 3.080 3.152 89,002 -0.04(-1.12%)
Oct 31, 2016 3.187 3.205 3.152 3.187 33,914 -0.03(-0.89%)
Oct 28, 2016 3.187 3.216 3.173 3.216 37,552 +0.01(+0.45%)
Oct 27, 2016 3.223 3.223 3.180 3.202 19,648 +0.00(+0.00%)
Oct 26, 2016 3.202 3.273 3.202 3.202 46,055 +0.00(+0.00%)
Oct 25, 2016 3.245 3.259 3.195 3.202 119,904 -0.04(-1.11%)
Oct 24, 2016 3.288 3.288 3.205 3.238 38,788 -0.06(-1.74%)
Oct 21, 2016 3.324 3.352 3.281 3.295 87,445 -0.06(-1.92%)
Oct 20, 2016 3.302 3.361 3.281 3.359 91,378 +0.05(+1.52%)
Oct 19, 2016 3.266 3.349 3.266 3.309 97,437 +0.04(+1.09%)
Oct 18, 2016 3.202 3.316 3.202 3.273 91,202 +0.07(+2.24%)
Oct 17, 2016 3.195 3.202 3.166 3.202 53,818 -0.01(-0.22%)
Oct 14, 2016 3.137 3.216 3.137 3.209 50,081 +0.06(+2.05%)
Oct 13, 2016 3.101 3.159 3.080 3.144 37,203 +0.01(+0.46%)
Oct 12, 2016 3.058 3.136 3.044 3.130 53,199 +0.04(+1.39%)
Oct 11, 2016 3.101 3.109 3.073 3.087 77,050 -0.01(-0.46%)
Oct 10, 2016 3.087 3.123 3.080 3.101 21,477 +0.01(+0.23%)
Oct 07, 2016 3.109 3.109 3.048 3.094 138,300 -0.02(-0.69%)
Oct 06, 2016 3.066 3.134 3.066 3.116 40,008 +0.03(+0.93%)
Oct 05, 2016 3.166 3.166 3.080 3.087 42,070 -0.07(-2.27%)
Oct 04, 2016 3.144 3.195 3.128 3.159 142,779 +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.