Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (NY: TAC )

7.180 -0.120 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2019 4.300 4.347 4.244 4.339 67,424 +0.06(+1.48%)
Jan 30, 2019 4.213 4.300 4.205 4.276 73,796 +0.06(+1.50%)
Jan 29, 2019 4.181 4.260 4.181 4.213 56,269 +0.03(+0.76%)
Jan 28, 2019 4.189 4.260 4.148 4.181 37,101 -0.02(-0.38%)
Jan 25, 2019 4.244 4.244 4.141 4.197 58,219 +0.00(+0.00%)
Jan 24, 2019 4.149 4.220 4.110 4.197 103,435 +0.02(+0.57%)
Jan 23, 2019 4.157 4.244 4.038 4.173 186,500 +0.21(+5.19%)
Jan 22, 2019 3.872 4.015 3.872 3.967 154,671 +0.10(+2.66%)
Jan 18, 2019 3.825 3.904 3.825 3.864 38,013 +0.09(+2.31%)
Jan 17, 2019 3.817 3.943 3.777 3.777 128,530 -0.04(-1.04%)
Jan 16, 2019 3.761 3.864 3.761 3.817 181,805 +0.04(+1.05%)
Jan 15, 2019 3.825 3.856 3.714 3.777 73,688 -0.01(-0.21%)
Jan 14, 2019 3.650 3.801 3.650 3.785 83,153 +0.13(+3.46%)
Jan 11, 2019 3.801 3.801 3.658 3.658 89,413 -0.14(-3.75%)
Jan 10, 2019 3.698 3.840 3.650 3.801 95,552 +0.11(+3.00%)
Jan 09, 2019 3.658 3.698 3.524 3.690 146,041 +0.06(+1.53%)
Jan 08, 2019 3.508 3.650 3.466 3.634 134,632 +0.14(+4.08%)
Jan 07, 2019 3.484 3.553 3.444 3.492 116,156 +0.00(+0.00%)
Jan 04, 2019 3.452 3.524 3.405 3.492 104,694 +0.06(+1.61%)
Jan 03, 2019 3.310 3.468 3.310 3.437 111,962 +0.13(+3.83%)
Jan 02, 2019 3.231 3.405 3.215 3.310 109,695 +0.05(+1.46%)
Dec 31, 2018 3.310 3.310 3.231 3.262 119,217 -0.02(-0.48%)
Dec 28, 2018 3.262 3.342 3.247 3.278 130,331 +0.03(+0.98%)
Dec 27, 2018 3.349 3.349 3.159 3.247 118,774 -0.13(-3.76%)
Dec 26, 2018 3.207 3.389 3.207 3.373 24,875 +0.13(+3.90%)
Dec 24, 2018 3.476 3.476 3.215 3.247 66,807 -0.21(-5.96%)
Dec 21, 2018 3.587 3.587 3.444 3.452 112,271 -0.17(-4.60%)
Dec 20, 2018 3.840 3.840 3.555 3.619 134,001 -0.23(-5.97%)
Dec 19, 2018 3.856 3.880 3.769 3.848 122,971 -0.02(-0.41%)
Dec 18, 2018 4.038 4.038 3.785 3.864 162,030 -0.17(-4.31%)
Dec 17, 2018 4.118 4.118 4.003 4.038 72,050 -0.07(-1.73%)
Dec 14, 2018 4.125 4.125 4.030 4.110 49,631 -0.02(-0.57%)
Dec 13, 2018 4.110 4.133 4.102 4.133 30,784 +0.03(+0.67%)
Dec 12, 2018 4.133 4.141 4.078 4.106 48,174 -0.02(-0.58%)
Dec 11, 2018 4.165 4.165 4.094 4.129 16,532 -0.00(-0.10%)
Dec 10, 2018 4.181 4.213 4.110 4.133 36,809 -0.06(-1.51%)
Dec 07, 2018 4.220 4.220 4.165 4.197 106,967 +0.00(+0.00%)
Dec 06, 2018 4.165 4.220 4.149 4.197 55,811 -0.05(-1.12%)
Dec 04, 2018 4.260 4.308 4.213 4.244 21,848 -0.02(-0.37%)
Dec 03, 2018 4.276 4.308 4.232 4.260 51,107 +0.01(+0.19%)
Nov 30, 2018 4.149 4.252 4.125 4.252 74,384 +0.13(+3.27%)
Nov 29, 2018 4.164 4.164 4.094 4.117 55,911 -0.03(-0.75%)
Nov 28, 2018 4.149 4.172 4.120 4.149 59,189 -0.01(-0.19%)
Nov 27, 2018 4.227 4.227 4.157 4.157 41,040 -0.05(-1.30%)
Nov 26, 2018 4.297 4.297 4.211 4.211 79,905 -0.08(-1.82%)
Nov 23, 2018 4.250 4.297 4.242 4.289 12,799 +0.02(+0.55%)
Nov 21, 2018 4.266 4.266 4.266 0 +0.05(+1.30%)
Nov 20, 2018 4.219 4.242 4.192 4.211 37,043 -0.05(-1.28%)
Nov 19, 2018 4.219 4.274 4.219 4.266 18,063 +0.02(+0.55%)
Nov 16, 2018 4.172 4.266 4.172 4.242 46,205 +0.07(+1.69%)
Nov 15, 2018 4.133 4.203 4.133 4.172 51,072 +0.05(+1.14%)
Nov 14, 2018 4.110 4.180 4.086 4.125 26,368 -0.02(-0.38%)
Nov 13, 2018 4.157 4.196 4.102 4.141 34,505 -0.01(-0.19%)
Nov 12, 2018 4.157 4.188 4.125 4.149 38,859 -0.01(-0.19%)
Nov 09, 2018 4.164 4.164 4.094 4.157 24,062 -0.02(-0.56%)
Nov 08, 2018 4.235 4.258 4.164 4.180 26,992 -0.04(-0.93%)
Nov 07, 2018 4.188 4.242 4.188 4.219 33,298 +0.07(+1.69%)
Nov 06, 2018 4.125 4.172 4.125 4.149 33,679 +0.02(+0.57%)
Nov 05, 2018 4.055 4.157 4.055 4.125 19,203 +0.10(+2.52%)
Nov 02, 2018 4.071 4.086 4.024 4.024 62,460 -0.04(-0.96%)
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.