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 (%)
Aug 31, 2017 4.555 4.650 4.555 4.631 47,380 +0.04(+0.82%)
Aug 30, 2017 4.593 4.612 4.555 4.593 21,437 +0.05(+1.20%)
Aug 29, 2017 4.613 4.613 4.539 4.539 36,120 -0.04(-0.81%)
Aug 28, 2017 4.650 4.687 4.576 4.576 9,375 -0.11(-2.38%)
Aug 25, 2017 4.665 4.687 4.613 4.687 16,000 +0.00(+0.00%)
Aug 24, 2017 4.613 4.710 4.613 4.687 44,477 +0.04(+0.80%)
Aug 23, 2017 4.501 4.650 4.501 4.650 40,205 +0.11(+2.46%)
Aug 22, 2017 4.650 4.650 4.509 4.539 20,068 -0.07(-1.61%)
Aug 21, 2017 4.650 4.650 4.576 4.613 23,502 +0.00(+0.00%)
Aug 18, 2017 4.650 4.650 4.580 4.613 13,759 +0.00(+0.00%)
Aug 17, 2017 4.687 4.687 4.594 4.613 50,139 +0.00(+0.00%)
Aug 16, 2017 4.613 4.687 4.613 4.613 65,481 -0.04(-0.80%)
Aug 15, 2017 4.687 4.687 4.650 4.650 15,218 +0.00(+0.00%)
Aug 14, 2017 4.613 4.706 4.613 4.650 27,019 +0.04(+0.81%)
Aug 11, 2017 4.650 4.799 4.594 4.613 152,931 -0.06(-1.20%)
Aug 10, 2017 4.687 4.799 4.667 4.669 19,807 -0.17(-3.46%)
Aug 09, 2017 4.799 4.873 4.799 4.836 46,983 -0.04(-0.76%)
Aug 08, 2017 4.799 4.873 4.799 4.873 51,168 +0.04(+0.77%)
Aug 07, 2017 4.799 4.836 4.762 4.836 20,828 +0.00(+0.00%)
Aug 04, 2017 4.836 4.873 4.799 4.836 18,809 +0.04(+0.78%)
Aug 03, 2017 4.799 4.873 4.792 4.799 18,314 +0.04(+0.78%)
Aug 02, 2017 4.650 4.836 4.650 4.762 33,062 +0.07(+1.59%)
Aug 01, 2017 4.836 4.836 4.617 4.687 40,290 -0.15(-3.08%)
Jul 31, 2017 4.873 4.892 4.799 4.836 53,936 -0.04(-0.76%)
Jul 28, 2017 4.799 4.877 4.799 4.873 34,582 +0.07(+1.55%)
Jul 27, 2017 4.836 4.836 4.762 4.799 19,372 +0.00(+0.00%)
Jul 26, 2017 4.762 4.873 4.762 4.799 25,651 +0.07(+1.57%)
Jul 25, 2017 4.836 4.836 4.725 4.725 21,895 -0.11(-2.31%)
Jul 24, 2017 4.873 4.873 4.808 4.836 11,143 +0.00(+0.00%)
Jul 21, 2017 4.799 4.859 4.792 4.836 26,062 +0.04(+0.78%)
Jul 20, 2017 4.836 4.836 4.792 4.799 20,631 +0.00(+0.00%)
Jul 19, 2017 4.725 4.911 4.687 4.799 61,200 +0.04(+0.78%)
Jul 18, 2017 4.687 4.762 4.662 4.762 24,252 +0.07(+1.59%)
Jul 17, 2017 4.725 4.725 4.650 4.687 34,332 -0.02(-0.40%)
Jul 14, 2017 4.687 4.725 4.557 4.706 36,143 +0.06(+1.20%)
Jul 13, 2017 4.613 4.669 4.576 4.650 60,301 +0.00(+0.00%)
Jul 12, 2017 4.539 4.687 4.539 4.650 34,555 +0.11(+2.46%)
Jul 11, 2017 4.613 4.650 4.501 4.539 31,365 -0.07(-1.61%)
Jul 10, 2017 4.650 4.687 4.613 4.613 22,444 -0.04(-0.80%)
Jul 07, 2017 4.687 4.687 4.643 4.650 31,254 -0.07(-1.57%)
Jul 06, 2017 4.799 4.799 4.725 4.725 16,305 -0.07(-1.55%)
Jul 05, 2017 4.762 4.799 4.687 4.799 36,164 +0.00(+0.00%)
Jul 03, 2017 4.799 4.799 4.771 4.799 6,160 +0.04(+0.78%)
Jun 30, 2017 4.762 4.792 4.706 4.762 71,580 +0.02(+0.53%)
Jun 29, 2017 4.650 4.792 4.650 4.737 55,062 +0.09(+1.86%)
Jun 28, 2017 4.501 4.687 4.501 4.650 57,520 +0.11(+2.46%)
Jun 27, 2017 4.464 4.539 4.464 4.539 27,722 +0.04(+0.83%)
Jun 26, 2017 4.501 4.576 4.494 4.501 34,375 +0.00(+0.00%)
Jun 23, 2017 4.427 4.539 4.427 4.501 75,624 +0.00(+0.00%)
Jun 22, 2017 4.390 4.516 4.390 4.501 88,404 +0.15(+3.42%)
Jun 21, 2017 4.315 4.390 4.315 4.353 13,042 +0.00(+0.00%)
Jun 20, 2017 4.315 4.390 4.315 4.353 20,018 -0.04(-0.85%)
Jun 19, 2017 4.390 4.427 4.353 4.390 58,110 +0.02(+0.43%)
Jun 16, 2017 4.167 4.390 4.167 4.371 71,493 +0.20(+4.91%)
Jun 15, 2017 4.204 4.222 4.133 4.167 34,596 -0.04(-0.88%)
Jun 14, 2017 4.278 4.315 4.204 4.204 58,339 -0.07(-1.74%)
Jun 13, 2017 4.278 4.315 4.241 4.278 19,271 +0.02(+0.44%)
Jun 12, 2017 4.241 4.278 4.204 4.260 32,770 +0.06(+1.33%)
Jun 09, 2017 4.167 4.278 4.167 4.204 15,305 +0.00(+0.00%)
Jun 08, 2017 4.241 4.241 4.170 4.204 22,716 -0.04(-0.88%)
Jun 07, 2017 4.278 4.299 4.204 4.241 26,829 -0.04(-0.87%)
Jun 06, 2017 4.241 4.353 4.241 4.278 40,344 +0.02(+0.44%)
Jun 05, 2017 4.241 4.297 4.241 4.260 35,187 +0.02(+0.44%)
Jun 02, 2017 4.204 4.315 4.167 4.241 95,705 +0.04(+0.88%)
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.