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

TransAlta Corporation (NY: TAC )

6.940 -0.140 (-1.98%)
Streaming Delayed Price Updated: 3:57 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 (%)
Feb 28, 2019 4.997 5.111 4.940 4.949 396,064 -0.11(-2.24%)
Feb 27, 2019 4.636 5.118 4.612 5.062 879,545 +0.31(+6.42%)
Feb 26, 2019 4.548 4.837 4.548 4.757 400,758 +0.17(+3.68%)
Feb 25, 2019 4.596 4.604 4.532 4.588 83,010 -0.02(-0.52%)
Feb 22, 2019 4.604 4.636 4.572 4.612 115,989 +0.01(+0.17%)
Feb 21, 2019 4.580 4.660 4.580 4.604 205,554 +0.00(+0.00%)
Feb 20, 2019 4.636 4.636 4.580 4.604 238,717 -0.01(-0.17%)
Feb 19, 2019 4.540 4.636 4.540 4.612 165,016 +0.03(+0.70%)
Feb 15, 2019 4.540 4.628 4.540 4.580 87,489 +0.04(+0.89%)
Feb 14, 2019 4.411 4.564 4.396 4.540 54,104 +0.08(+1.80%)
Feb 13, 2019 4.572 4.652 4.452 4.460 255,393 -0.08(-1.68%)
Feb 12, 2019 4.524 4.564 4.492 4.536 119,339 +0.04(+0.98%)
Feb 11, 2019 4.476 4.500 4.468 4.492 128,307 +0.04(+0.90%)
Feb 08, 2019 4.460 4.476 4.403 4.452 41,691 -0.02(-0.36%)
Feb 07, 2019 4.435 4.476 4.387 4.468 43,836 -0.02(-0.36%)
Feb 06, 2019 4.460 4.500 4.460 4.484 66,176 +0.00(+0.00%)
Feb 05, 2019 4.500 4.508 4.443 4.484 75,623 +0.00(+0.00%)
Feb 04, 2019 4.500 4.540 4.460 4.484 106,260 -0.09(-1.93%)
Feb 01, 2019 4.411 4.572 4.395 4.572 261,224 +0.17(+3.83%)
Jan 31, 2019 4.363 4.411 4.307 4.403 66,443 +0.06(+1.48%)
Jan 30, 2019 4.275 4.363 4.267 4.339 72,722 +0.06(+1.50%)
Jan 29, 2019 4.243 4.323 4.243 4.275 55,450 +0.03(+0.76%)
Jan 28, 2019 4.251 4.323 4.209 4.243 36,561 -0.02(-0.38%)
Jan 25, 2019 4.307 4.307 4.202 4.259 57,372 +0.00(+0.00%)
Jan 24, 2019 4.210 4.283 4.170 4.259 101,929 +0.02(+0.57%)
Jan 23, 2019 4.218 4.307 4.098 4.235 183,785 +0.21(+5.19%)
Jan 22, 2019 3.929 4.074 3.929 4.026 152,419 +0.10(+2.66%)
Jan 18, 2019 3.881 3.961 3.881 3.921 37,459 +0.09(+2.31%)
Jan 17, 2019 3.873 4.002 3.833 3.833 126,659 -0.04(-1.04%)
Jan 16, 2019 3.817 3.921 3.817 3.873 179,159 +0.04(+1.05%)
Jan 15, 2019 3.881 3.913 3.769 3.833 72,616 -0.01(-0.21%)
Jan 14, 2019 3.704 3.857 3.704 3.841 81,942 +0.13(+3.46%)
Jan 11, 2019 3.857 3.857 3.712 3.712 88,111 -0.14(-3.75%)
Jan 10, 2019 3.752 3.897 3.704 3.857 94,161 +0.11(+3.00%)
Jan 09, 2019 3.712 3.752 3.576 3.744 143,916 +0.06(+1.53%)
Jan 08, 2019 3.560 3.704 3.517 3.688 132,673 +0.14(+4.08%)
Jan 07, 2019 3.536 3.606 3.495 3.544 114,465 +0.00(+0.00%)
Jan 04, 2019 3.503 3.576 3.455 3.544 103,170 +0.06(+1.61%)
Jan 03, 2019 3.359 3.519 3.359 3.487 110,332 +0.13(+3.83%)
Jan 02, 2019 3.278 3.455 3.262 3.359 108,098 +0.05(+1.46%)
Dec 31, 2018 3.359 3.359 3.278 3.311 117,482 -0.02(-0.48%)
Dec 28, 2018 3.311 3.391 3.294 3.327 128,434 +0.03(+0.98%)
Dec 27, 2018 3.399 3.399 3.206 3.294 117,045 -0.13(-3.76%)
Dec 26, 2018 3.254 3.439 3.254 3.423 24,513 +0.13(+3.90%)
Dec 24, 2018 3.527 3.527 3.262 3.294 65,835 -0.21(-5.96%)
Dec 21, 2018 3.640 3.640 3.495 3.503 110,637 -0.17(-4.60%)
Dec 20, 2018 3.897 3.897 3.608 3.672 132,050 -0.23(-5.97%)
Dec 19, 2018 3.913 3.937 3.825 3.905 121,181 -0.02(-0.41%)
Dec 18, 2018 4.098 4.098 3.841 3.921 159,671 -0.18(-4.31%)
Dec 17, 2018 4.178 4.178 4.062 4.098 71,002 -0.07(-1.73%)
Dec 14, 2018 4.186 4.186 4.090 4.170 48,909 -0.02(-0.57%)
Dec 13, 2018 4.170 4.194 4.162 4.194 30,336 +0.03(+0.67%)
Dec 12, 2018 4.194 4.202 4.138 4.166 47,473 -0.02(-0.58%)
Dec 11, 2018 4.227 4.227 4.154 4.190 16,291 -0.00(-0.10%)
Dec 10, 2018 4.243 4.275 4.170 4.194 36,273 -0.06(-1.51%)
Dec 07, 2018 4.283 4.283 4.227 4.259 105,410 +0.00(+0.00%)
Dec 06, 2018 4.227 4.283 4.210 4.259 54,998 -0.05(-1.12%)
Dec 04, 2018 4.323 4.371 4.275 4.307 21,530 -0.02(-0.37%)
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.