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: 6:30 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 29, 2018 4.211 4.211 4.211 0 +0.08(+1.87%)
Mar 28, 2018 4.153 4.172 4.095 4.133 28,422 -0.04(-0.93%)
Mar 27, 2018 4.211 4.230 4.172 4.172 17,532 -0.04(-0.92%)
Mar 26, 2018 4.211 4.211 4.172 4.211 26,913 -0.04(-0.91%)
Mar 23, 2018 4.249 4.326 4.211 4.249 20,347 +0.04(+0.92%)
Mar 22, 2018 4.365 4.365 4.211 4.211 42,102 -0.19(-4.39%)
Mar 21, 2018 4.326 4.404 4.288 4.404 75,502 +0.15(+3.64%)
Mar 20, 2018 4.249 4.288 4.170 4.249 148,038 -0.04(-0.90%)
Mar 19, 2018 4.211 4.288 4.211 4.288 82,663 +0.04(+0.91%)
Mar 16, 2018 4.404 4.404 4.218 4.249 78,368 -0.15(-3.51%)
Mar 15, 2018 4.481 4.481 4.365 4.404 39,255 -0.04(-0.87%)
Mar 14, 2018 4.365 4.481 4.326 4.442 17,906 +0.12(+2.68%)
Mar 13, 2018 4.365 4.404 4.326 4.326 20,037 -0.08(-1.75%)
Mar 12, 2018 4.404 4.442 4.377 4.404 43,641 -0.04(-0.87%)
Mar 09, 2018 4.365 4.442 4.365 4.442 29,027 +0.04(+0.88%)
Mar 08, 2018 4.326 4.442 4.326 4.404 77,717 +0.04(+0.88%)
Mar 07, 2018 4.365 4.288 4.365 75,814 +0.00(+0.00%)
Mar 06, 2018 4.481 4.481 4.336 4.365 30,092 -0.08(-1.74%)
Mar 05, 2018 4.442 4.520 4.326 4.442 226,526 +0.00(+0.00%)
Mar 02, 2018 4.288 4.481 4.211 4.442 51,925 +0.12(+2.68%)
Mar 01, 2018 4.249 4.365 4.249 4.326 40,308 +0.04(+0.90%)
Feb 28, 2018 4.095 4.357 4.095 4.288 133,127 +0.29(+7.17%)
Feb 27, 2018 4.039 4.039 3.946 4.001 22,290 +0.00(+0.00%)
Feb 26, 2018 4.077 4.077 4.001 4.001 20,262 -0.04(-0.94%)
Feb 23, 2018 4.001 4.039 4.001 4.039 13,832 +0.08(+1.92%)
Feb 22, 2018 3.963 4.001 3.963 3.963 25,380 +0.04(+0.97%)
Feb 21, 2018 3.925 4.039 3.906 3.925 21,736 +0.00(+0.00%)
Feb 20, 2018 3.925 3.963 3.925 3.925 6,678 -0.04(-0.96%)
Feb 16, 2018 3.963 3.963 3.963 0 +0.00(+0.00%)
Feb 15, 2018 3.963 4.001 3.902 3.963 18,238 +0.04(+0.97%)
Feb 14, 2018 3.925 4.001 3.811 3.925 167,570 -0.04(-0.96%)
Feb 13, 2018 3.963 3.982 3.925 3.963 17,683 -0.04(-0.95%)
Feb 12, 2018 3.925 4.039 3.925 4.001 12,942 +0.08(+1.94%)
Feb 09, 2018 3.963 4.001 3.906 3.925 23,243 -0.04(-0.96%)
Feb 08, 2018 4.001 4.001 3.938 3.963 39,789 +0.00(+0.00%)
Feb 07, 2018 3.887 4.001 3.887 3.963 32,754 +0.11(+2.97%)
Feb 06, 2018 3.963 3.963 3.830 3.849 43,089 -0.15(-3.81%)
Feb 05, 2018 4.077 4.077 4.001 4.001 24,896 -0.08(-1.87%)
Feb 02, 2018 4.115 4.115 3.959 4.077 91,516 -0.04(-0.93%)
Feb 01, 2018 4.154 4.192 4.077 4.115 45,159 -0.08(-1.82%)
Jan 31, 2018 4.154 4.230 4.119 4.192 16,292 +0.04(+0.92%)
Jan 30, 2018 4.192 4.192 4.154 4.154 23,203 -0.08(-1.80%)
Jan 29, 2018 4.192 4.268 4.192 4.230 37,992 +0.00(+0.00%)
Jan 26, 2018 4.268 4.306 4.230 4.230 27,670 -0.04(-0.89%)
Jan 25, 2018 4.344 4.344 4.249 4.268 45,675 -0.04(-0.88%)
Jan 24, 2018 4.344 4.344 4.275 4.306 32,383 +0.00(+0.00%)
Jan 23, 2018 4.306 4.306 4.268 4.306 13,408 +0.00(+0.00%)
Jan 22, 2018 4.306 4.344 4.291 4.306 27,697 +0.00(+0.00%)
Jan 19, 2018 4.268 4.344 4.268 4.306 20,667 +0.04(+0.89%)
Jan 18, 2018 4.344 4.369 4.268 4.268 62,852 -0.08(-1.75%)
Jan 17, 2018 4.420 4.420 4.306 4.344 29,109 -0.08(-1.72%)
Jan 16, 2018 4.382 4.458 4.382 4.420 43,223 +0.10(+2.20%)
Jan 12, 2018 4.325 4.325 4.325 0 +0.02(+0.44%)
Jan 11, 2018 4.382 4.382 4.306 4.306 55,979 -0.08(-1.74%)
Jan 10, 2018 4.420 4.420 4.363 4.382 30,944 -0.08(-1.71%)
Jan 09, 2018 4.420 4.458 4.420 4.458 29,326 +0.00(+0.00%)
Jan 08, 2018 4.458 4.496 4.458 4.458 34,349 -0.04(-0.85%)
Jan 05, 2018 4.458 4.535 4.458 4.496 13,221 +0.04(+0.85%)
Jan 04, 2018 4.535 4.535 4.424 4.458 43,523 -0.04(-0.85%)
Jan 03, 2018 4.458 4.535 4.458 4.496 40,181 -0.04(-0.84%)
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.