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: 4:10 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 (%)
Mar 31, 2017 4.262 4.336 4.226 4.299 14,750 +0.00(+0.00%)
Mar 30, 2017 4.299 4.336 4.244 4.299 28,332 +0.04(+0.86%)
Mar 29, 2017 4.299 4.336 4.233 4.262 21,554 +0.04(+0.87%)
Mar 28, 2017 4.299 4.373 4.226 4.226 54,373 +0.00(+0.00%)
Mar 27, 2017 4.115 4.262 4.060 4.226 70,848 +0.11(+2.68%)
Mar 24, 2017 4.115 4.115 4.057 4.115 78,128 +0.00(+0.00%)
Mar 23, 2017 4.042 4.115 4.042 4.115 79,647 +0.07(+1.82%)
Mar 22, 2017 3.932 4.042 3.932 4.042 32,677 +0.07(+1.85%)
Mar 21, 2017 4.042 4.060 3.950 3.968 24,798 -0.04(-0.92%)
Mar 20, 2017 3.858 4.005 3.858 4.005 68,153 +0.15(+3.81%)
Mar 17, 2017 3.968 3.968 3.858 3.858 56,658 -0.07(-1.87%)
Mar 16, 2017 4.005 4.042 3.932 3.932 58,438 -0.04(-0.93%)
Mar 15, 2017 3.858 4.005 3.858 3.968 59,302 +0.11(+2.86%)
Mar 14, 2017 3.968 3.968 3.840 3.858 40,703 -0.11(-2.78%)
Mar 13, 2017 3.968 3.998 3.932 3.968 67,283 +0.04(+0.93%)
Mar 10, 2017 3.895 3.968 3.895 3.932 33,543 +0.00(+0.00%)
Mar 09, 2017 3.932 3.968 3.895 3.932 39,446 +0.00(+0.00%)
Mar 08, 2017 3.968 3.968 3.895 3.932 58,133 -0.04(-0.93%)
Mar 07, 2017 3.968 4.005 3.932 3.968 174,693 +0.00(+0.00%)
Mar 06, 2017 4.115 4.115 3.913 3.968 95,450 -0.15(-3.57%)
Mar 03, 2017 3.932 4.115 3.932 4.115 123,947 +0.26(+6.67%)
Mar 02, 2017 3.895 3.895 3.821 3.858 82,980 -0.04(-0.94%)
Mar 01, 2017 3.932 3.950 3.858 3.895 48,390 -0.04(-0.93%)
Feb 28, 2017 3.968 3.968 3.913 3.932 55,024 -0.04(-0.93%)
Feb 27, 2017 3.968 4.005 3.932 3.968 130,916 +0.01(+0.37%)
Feb 24, 2017 3.954 3.990 3.917 3.954 75,219 -0.04(-0.91%)
Feb 23, 2017 4.062 4.099 3.990 3.990 99,830 -0.04(-0.90%)
Feb 22, 2017 4.062 4.081 3.990 4.026 183,563 -0.04(-0.89%)
Feb 21, 2017 4.099 4.118 4.062 4.062 48,130 -0.07(-1.75%)
Feb 17, 2017 4.135 4.135 4.135 0 +0.00(+0.00%)
Feb 16, 2017 4.135 4.171 4.099 4.135 80,340 +0.00(+0.00%)
Feb 15, 2017 4.208 4.208 4.135 4.135 94,796 -0.07(-1.72%)
Feb 14, 2017 4.244 4.280 4.208 4.208 52,773 -0.07(-1.70%)
Feb 13, 2017 4.280 4.280 4.171 4.280 123,050 -0.07(-1.67%)
Feb 10, 2017 4.244 4.389 4.244 4.353 67,161 +0.00(+0.00%)
Feb 09, 2017 4.316 4.389 4.298 4.353 93,171 +0.02(+0.42%)
Feb 08, 2017 4.208 4.353 4.135 4.335 92,148 +0.13(+3.02%)
Feb 07, 2017 4.244 4.244 4.135 4.208 78,614 -0.04(-0.85%)
Feb 06, 2017 4.280 4.316 4.226 4.244 51,335 -0.07(-1.68%)
Feb 03, 2017 4.244 4.389 4.226 4.316 220,065 +0.07(+1.71%)
Feb 02, 2017 4.280 4.280 4.189 4.244 129,783 -0.04(-0.85%)
Feb 01, 2017 4.244 4.280 4.189 4.280 34,186 +0.00(+0.00%)
Jan 31, 2017 4.208 4.316 4.189 4.280 28,022 +0.07(+1.72%)
Jan 30, 2017 4.280 4.280 4.139 4.208 173,658 -0.11(-2.52%)
Jan 27, 2017 4.353 4.353 4.244 4.316 84,845 -0.04(-0.83%)
Jan 26, 2017 4.425 4.425 4.284 4.353 55,870 -0.07(-1.64%)
Jan 25, 2017 4.280 4.425 4.280 4.425 37,646 +0.15(+3.39%)
Jan 24, 2017 4.280 4.353 4.280 4.280 32,702 +0.00(+0.00%)
Jan 23, 2017 4.171 4.298 4.171 4.280 82,777 +0.07(+1.72%)
Jan 20, 2017 4.280 4.316 4.208 4.208 35,706 -0.07(-1.70%)
Jan 19, 2017 4.353 4.353 4.248 4.280 45,990 -0.11(-2.48%)
Jan 18, 2017 4.461 4.461 4.324 4.389 76,324 -0.11(-2.42%)
Jan 17, 2017 4.389 4.530 4.389 4.498 132,264 +0.11(+2.48%)
Jan 13, 2017 4.389 4.389 4.389 0 +0.04(+0.83%)
Jan 12, 2017 4.280 4.353 4.208 4.353 57,199 +0.07(+1.69%)
Jan 11, 2017 4.135 4.280 4.135 4.280 53,446 +0.11(+2.61%)
Jan 10, 2017 3.990 4.171 3.990 4.171 127,577 +0.18(+4.55%)
Jan 09, 2017 4.099 4.099 3.990 3.990 35,643 -0.07(-1.79%)
Jan 06, 2017 4.099 4.099 4.026 4.062 42,112 +0.00(+0.00%)
Jan 05, 2017 4.062 4.099 4.062 4.062 48,538 +0.04(+0.90%)
Jan 04, 2017 3.954 4.099 3.954 4.026 52,151 +0.04(+0.91%)
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.