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 30, 2019 5.356 5.390 5.331 5.348 116,563 +0.02(+0.47%)
Aug 29, 2019 5.274 5.372 5.262 5.323 193,388 +0.10(+1.89%)
Aug 28, 2019 5.257 5.299 5.216 5.225 122,446 -0.02(-0.47%)
Aug 27, 2019 5.299 5.331 5.233 5.249 157,889 -0.05(-0.93%)
Aug 26, 2019 5.192 5.315 5.192 5.299 108,325 +0.07(+1.42%)
Aug 23, 2019 5.282 5.315 5.200 5.225 155,329 -0.10(-1.85%)
Aug 22, 2019 5.323 5.422 5.257 5.323 169,655 +0.01(+0.15%)
Aug 21, 2019 5.282 5.372 5.266 5.315 164,244 +0.02(+0.47%)
Aug 20, 2019 5.249 5.335 5.216 5.290 153,880 +0.03(+0.63%)
Aug 19, 2019 5.200 5.356 5.200 5.257 184,493 +0.07(+1.43%)
Aug 16, 2019 5.184 5.290 5.167 5.184 166,650 +0.01(+0.16%)
Aug 15, 2019 5.151 5.216 5.134 5.175 155,547 +0.00(+0.00%)
Aug 14, 2019 5.118 5.233 5.110 5.175 203,074 -0.04(-0.79%)
Aug 13, 2019 5.274 5.331 5.184 5.216 221,794 -0.09(-1.63%)
Aug 12, 2019 5.257 5.430 5.225 5.303 204,312 +0.01(+0.23%)
Aug 09, 2019 5.060 5.299 5.027 5.290 311,998 +0.32(+6.45%)
Aug 08, 2019 4.863 4.995 4.847 4.970 131,039 +0.11(+2.20%)
Aug 07, 2019 4.822 4.863 4.674 4.863 202,813 +0.02(+0.34%)
Aug 06, 2019 4.945 4.978 4.806 4.847 135,935 -0.03(-0.67%)
Aug 05, 2019 4.954 5.011 4.855 4.880 53,841 -0.12(-2.46%)
Aug 02, 2019 4.945 5.067 4.929 5.003 109,680 +0.04(+0.83%)
Aug 01, 2019 4.995 5.073 4.962 4.962 196,562 -0.07(-1.31%)
Jul 31, 2019 5.060 5.093 4.995 5.027 113,241 -0.01(-0.16%)
Jul 30, 2019 4.954 5.052 4.921 5.036 146,825 +0.06(+1.16%)
Jul 29, 2019 4.896 5.019 4.896 4.978 102,182 +0.02(+0.50%)
Jul 26, 2019 5.085 5.085 4.929 4.954 142,426 -0.11(-2.11%)
Jul 25, 2019 5.126 5.134 5.003 5.060 125,904 -0.08(-1.60%)
Jul 24, 2019 5.077 5.142 5.032 5.142 181,147 +0.07(+1.29%)
Jul 23, 2019 5.085 5.093 5.036 5.077 72,023 +0.00(+0.00%)
Jul 22, 2019 5.060 5.118 5.011 5.077 155,243 +0.03(+0.65%)
Jul 19, 2019 4.986 5.093 4.986 5.044 98,602 +0.02(+0.49%)
Jul 18, 2019 5.036 5.060 4.954 5.019 136,663 +0.00(+0.00%)
Jul 17, 2019 5.052 5.093 5.011 5.019 120,338 +0.00(+0.00%)
Jul 16, 2019 5.126 5.126 4.995 5.019 166,626 -0.11(-2.08%)
Jul 15, 2019 5.151 5.200 5.077 5.126 106,471 -0.03(-0.64%)
Jul 12, 2019 5.167 5.249 5.118 5.159 214,978 +0.02(+0.32%)
Jul 11, 2019 5.110 5.208 5.110 5.142 165,505 +0.02(+0.48%)
Jul 10, 2019 5.101 5.184 5.003 5.118 186,538 +0.04(+0.81%)
Jul 09, 2019 5.184 5.184 5.036 5.077 173,644 -0.12(-2.22%)
Jul 08, 2019 5.200 5.233 5.142 5.192 150,488 -0.01(-0.16%)
Jul 05, 2019 5.241 5.241 5.052 5.200 285,582 -0.11(-2.01%)
Jul 03, 2019 5.241 5.315 5.167 5.307 166,285 +0.12(+2.38%)
Jul 02, 2019 5.323 5.323 5.175 5.184 209,541 -0.11(-2.02%)
Jul 01, 2019 5.364 5.438 5.282 5.290 74,393 -0.06(-1.08%)
Jun 28, 2019 5.044 5.381 5.044 5.348 508,839 +0.33(+6.55%)
Jun 27, 2019 5.069 5.077 4.929 5.019 410,371 -0.07(-1.45%)
Jun 26, 2019 5.274 5.335 5.060 5.093 289,098 -0.20(-3.73%)
Jun 25, 2019 5.249 5.340 5.241 5.290 292,171 +0.02(+0.47%)
Jun 24, 2019 5.356 5.356 5.184 5.266 417,089 -0.08(-1.54%)
Jun 21, 2019 5.323 5.389 5.299 5.348 312,729 +0.02(+0.46%)
Jun 20, 2019 5.290 5.340 5.290 5.323 217,613 +0.10(+1.89%)
Jun 19, 2019 5.233 5.257 5.200 5.225 223,460 +0.01(+0.16%)
Jun 18, 2019 5.216 5.257 5.184 5.216 300,665 +0.01(+0.16%)
Jun 17, 2019 5.323 5.372 5.184 5.208 401,523 -0.12(-2.16%)
Jun 14, 2019 5.340 5.397 5.323 5.323 261,114 -0.04(-0.77%)
Jun 13, 2019 5.282 5.389 5.282 5.364 341,052 +0.12(+2.19%)
Jun 12, 2019 5.274 5.356 5.241 5.249 215,437 -0.04(-0.78%)
Jun 11, 2019 5.315 5.315 5.167 5.290 208,240 -0.03(-0.62%)
Jun 10, 2019 5.356 5.397 5.262 5.323 191,272 -0.07(-1.22%)
Jun 07, 2019 5.348 5.430 5.331 5.389 185,762 +0.07(+1.23%)
Jun 06, 2019 5.282 5.364 5.241 5.323 105,364 +0.07(+1.41%)
Jun 05, 2019 5.192 5.282 5.110 5.249 169,064 +0.03(+0.63%)
Jun 04, 2019 5.315 5.315 5.175 5.216 143,269 -0.10(-1.85%)
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.