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: 10:49 AM 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 (%)
Jul 31, 2018 4.347 4.504 4.347 4.425 88,554 +0.06(+1.26%)
Jul 30, 2018 4.269 4.386 4.269 4.370 21,671 +0.06(+1.45%)
Jul 27, 2018 4.347 4.347 4.269 4.308 27,833 +0.00(+0.00%)
Jul 26, 2018 4.269 4.347 4.229 4.308 53,406 +0.08(+1.85%)
Jul 25, 2018 4.190 4.269 4.190 4.229 8,922 +0.04(+0.93%)
Jul 24, 2018 4.190 4.190 4.151 4.190 10,461 +0.04(+0.94%)
Jul 23, 2018 4.229 4.229 4.151 4.151 36,871 -0.04(-0.93%)
Jul 20, 2018 4.151 4.190 4.151 4.190 43,402 +0.04(+0.94%)
Jul 19, 2018 4.112 4.190 4.112 4.151 20,842 -0.02(-0.40%)
Jul 18, 2018 4.151 4.190 4.132 4.168 23,269 +0.02(+0.40%)
Jul 17, 2018 4.073 4.190 4.073 4.151 45,532 +0.00(+0.00%)
Jul 16, 2018 4.112 4.151 4.112 4.151 14,915 +0.08(+1.92%)
Jul 13, 2018 4.073 4.112 4.073 4.073 13,300 -0.02(-0.48%)
Jul 12, 2018 4.034 4.112 4.034 4.092 8,683 +0.06(+1.46%)
Jul 11, 2018 4.092 4.112 4.034 4.034 2,266 -0.04(-0.96%)
Jul 10, 2018 3.994 4.151 3.994 4.073 31,708 +0.08(+1.96%)
Jul 09, 2018 4.034 4.034 3.994 3.994 35,212 +0.00(+0.00%)
Jul 06, 2018 4.034 4.034 3.994 3.994 67,759 +0.00(+0.00%)
Jul 05, 2018 3.994 4.034 3.963 3.994 32,559 +0.04(+0.99%)
Jul 03, 2018 3.955 3.955 3.955 0 +0.04(+1.00%)
Jul 02, 2018 3.877 3.955 3.838 3.916 9,146 +0.00(+0.00%)
Jun 29, 2018 3.720 3.967 3.720 3.916 88,600 +0.14(+3.64%)
Jun 28, 2018 3.720 3.799 3.720 3.779 12,197 +0.06(+1.57%)
Jun 27, 2018 3.720 3.799 3.720 3.720 28,676 -0.04(-1.04%)
Jun 26, 2018 3.838 3.838 3.740 3.759 40,572 -0.12(-3.03%)
Jun 25, 2018 3.838 3.877 3.815 3.877 19,666 +0.00(+0.00%)
Jun 22, 2018 3.799 3.916 3.799 3.877 80,487 +0.04(+1.02%)
Jun 21, 2018 3.877 3.908 3.838 3.838 25,938 -0.08(-2.00%)
Jun 20, 2018 3.877 3.916 3.842 3.916 16,746 +0.06(+1.46%)
Jun 19, 2018 3.838 3.861 3.799 3.860 10,982 -0.06(-1.44%)
Jun 18, 2018 3.838 3.916 3.838 3.916 8,111 +0.06(+1.52%)
Jun 15, 2018 3.897 3.897 3.857 37,875 -0.04(-1.00%)
Jun 14, 2018 3.955 3.975 3.877 3.897 50,450 -0.10(-2.45%)
Jun 13, 2018 3.975 4.034 3.955 3.994 6,064 +0.00(+0.00%)
Jun 12, 2018 3.975 3.994 3.975 3.994 3,317 +0.02(+0.49%)
Jun 11, 2018 3.955 3.994 3.955 3.975 14,612 -0.02(-0.49%)
Jun 08, 2018 3.994 3.994 3.916 3.994 20,681 +0.04(+0.99%)
Jun 07, 2018 3.955 3.994 3.955 3.955 12,346 -0.04(-0.98%)
Jun 06, 2018 3.955 3.994 7,299 +0.04(+0.99%)
Jun 05, 2018 4.034 4.034 3.955 3.955 20,585 -0.08(-1.94%)
Jun 04, 2018 4.034 4.073 4.014 4.034 24,657 +0.04(+0.98%)
Jun 01, 2018 3.994 4.034 3.975 3.994 28,100 +0.00(+0.00%)
May 31, 2018 4.073 4.073 3.994 3.994 16,046 -0.06(-1.53%)
May 30, 2018 4.018 4.056 3.983 4.056 12,239 +0.12(+2.94%)
May 29, 2018 3.941 4.018 3.941 3.941 41,923 -0.02(-0.49%)
May 25, 2018 3.960 3.960 3.960 0 -0.06(-1.44%)
May 24, 2018 4.018 4.037 3.979 4.018 19,979 -0.04(-0.95%)
May 23, 2018 4.018 4.056 4.018 4.056 12,546 +0.00(+0.00%)
May 22, 2018 4.056 4.079 4.026 4.056 8,553 +0.04(+0.96%)
May 21, 2018 4.095 4.095 3.979 4.018 8,565 +0.00(+0.00%)
May 18, 2018 3.979 4.037 3.979 4.018 35,741 -0.02(-0.48%)
May 17, 2018 4.056 4.095 4.037 4.037 18,675 -0.02(-0.48%)
May 16, 2018 4.056 4.134 4.018 4.056 18,400 -0.04(-0.94%)
May 15, 2018 4.056 4.114 3.979 4.095 27,748 +0.04(+0.95%)
May 14, 2018 4.056 4.095 4.034 4.056 21,304 +0.04(+0.96%)
May 11, 2018 4.018 4.056 3.979 4.018 26,913 -0.04(-0.95%)
May 10, 2018 3.979 4.076 3.979 4.056 26,784 +0.04(+0.96%)
May 09, 2018 3.979 4.056 3.979 4.018 26,607 +0.00(+0.00%)
May 08, 2018 4.095 4.163 3.883 4.018 81,139 -0.08(-1.89%)
May 07, 2018 4.095 4.172 4.095 4.095 29,761 -0.12(-2.75%)
May 04, 2018 4.134 4.211 4.134 4.211 26,691 +0.08(+1.87%)
May 03, 2018 4.095 4.172 4.095 4.134 8,244 +0.04(+0.94%)
May 02, 2018 4.056 4.114 4.056 4.095 22,414 +0.04(+0.95%)
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.