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: 7:00 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 (%)
Sep 30, 2019 5.514 5.514 5.390 5.398 847,605 -0.12(-2.11%)
Sep 27, 2019 5.439 5.522 5.406 5.514 99,344 +0.10(+1.84%)
Sep 26, 2019 5.356 5.435 5.331 5.415 117,335 +0.05(+0.93%)
Sep 25, 2019 5.307 5.381 5.290 5.365 137,782 +0.03(+0.62%)
Sep 24, 2019 5.265 5.356 5.265 5.331 141,637 +0.04(+0.78%)
Sep 23, 2019 5.348 5.348 5.262 5.290 103,085 -0.03(-0.62%)
Sep 20, 2019 5.273 5.323 5.248 5.323 159,673 +0.02(+0.31%)
Sep 19, 2019 5.331 5.390 5.273 5.307 165,548 -0.03(-0.62%)
Sep 18, 2019 5.356 5.415 5.307 5.340 112,572 -0.02(-0.46%)
Sep 17, 2019 5.473 5.473 5.348 5.365 145,274 -0.11(-1.97%)
Sep 16, 2019 5.381 5.498 5.381 5.473 167,146 +0.09(+1.70%)
Sep 13, 2019 5.456 5.456 5.356 5.381 137,757 -0.06(-1.07%)
Sep 12, 2019 5.522 5.539 5.423 5.439 137,375 -0.07(-1.36%)
Sep 11, 2019 5.506 5.556 5.464 5.514 156,732 +0.02(+0.30%)
Sep 10, 2019 5.556 5.572 5.489 5.498 146,568 -0.06(-1.05%)
Sep 09, 2019 5.622 5.622 5.481 5.556 107,715 -0.02(-0.45%)
Sep 06, 2019 5.556 5.672 5.547 5.581 148,594 +0.02(+0.45%)
Sep 05, 2019 5.514 5.647 5.489 5.556 229,092 +0.04(+0.75%)
Sep 04, 2019 5.398 5.539 5.398 5.514 160,741 +0.13(+2.47%)
Sep 03, 2019 5.323 5.398 5.273 5.381 226,394 +0.03(+0.62%)
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%)
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.