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 (%)
Oct 31, 2018 4.133 4.192 3.930 4.110 103,081 +0.01(+0.19%)
Oct 30, 2018 4.149 4.188 4.102 4.102 76,236 -0.06(-1.50%)
Oct 29, 2018 4.157 4.188 4.133 4.165 39,589 -0.01(-0.19%)
Oct 26, 2018 4.212 4.212 4.141 4.173 90,481 -0.07(-1.66%)
Oct 25, 2018 4.274 4.298 4.227 4.243 55,054 -0.05(-1.27%)
Oct 24, 2018 4.329 4.368 4.290 4.298 78,592 -0.03(-0.73%)
Oct 23, 2018 4.290 4.360 4.258 4.329 22,399 +0.01(+0.19%)
Oct 22, 2018 4.305 4.352 4.290 4.321 49,999 +0.02(+0.36%)
Oct 19, 2018 4.235 4.344 4.235 4.305 37,242 +0.07(+1.66%)
Oct 18, 2018 4.274 4.321 4.227 4.235 48,349 -0.04(-0.91%)
Oct 17, 2018 4.376 4.376 4.274 4.274 115,215 -0.10(-2.32%)
Oct 16, 2018 4.344 4.376 4.305 4.376 78,204 +0.06(+1.45%)
Oct 15, 2018 4.313 4.360 4.298 4.313 110,930 +0.02(+0.36%)
Oct 12, 2018 4.266 4.313 4.227 4.298 82,035 +0.09(+2.04%)
Oct 11, 2018 4.188 4.258 4.180 4.212 53,107 +0.01(+0.19%)
Oct 10, 2018 4.235 4.274 4.188 4.204 95,656 -0.03(-0.74%)
Oct 09, 2018 4.313 4.313 4.227 4.235 154,843 -0.13(-2.87%)
Oct 08, 2018 4.258 4.407 4.165 4.360 26,827 +0.07(+1.64%)
Oct 05, 2018 4.321 4.321 4.258 4.290 41,209 -0.05(-1.08%)
Oct 04, 2018 4.399 4.399 4.282 4.337 27,223 -0.04(-0.89%)
Oct 03, 2018 4.430 4.430 4.329 4.376 32,465 -0.04(-0.88%)
Oct 02, 2018 4.368 4.430 4.364 4.415 19,423 +0.03(+0.71%)
Oct 01, 2018 4.438 4.438 4.376 4.383 39,380 -0.02(-0.36%)
Sep 28, 2018 4.415 4.415 4.376 4.399 15,357 +0.02(+0.54%)
Sep 27, 2018 4.298 4.376 4.258 4.376 22,230 +0.12(+2.75%)
Sep 26, 2018 4.337 4.376 4.258 4.258 17,383 -0.12(-2.68%)
Sep 25, 2018 4.337 4.376 4.298 4.376 17,055 +0.08(+1.82%)
Sep 24, 2018 4.376 4.415 4.298 4.298 27,580 -0.12(-2.65%)
Sep 21, 2018 4.454 4.493 4.395 4.415 33,402 +0.00(+0.00%)
Sep 20, 2018 4.454 4.454 4.380 4.415 24,655 -0.04(-0.88%)
Sep 19, 2018 4.454 4.493 4.454 4.454 20,512 -0.04(-0.87%)
Sep 18, 2018 4.454 4.493 4.426 4.493 20,963 +0.08(+1.77%)
Sep 17, 2018 4.454 4.454 4.376 4.415 14,974 +0.00(+0.00%)
Sep 14, 2018 4.415 4.473 4.395 4.415 18,941 -0.08(-1.74%)
Sep 13, 2018 4.415 4.493 4.415 4.493 13,155 +0.00(+0.00%)
Sep 12, 2018 4.415 4.493 4.415 4.493 35,845 +0.04(+0.88%)
Sep 11, 2018 4.454 4.454 4.380 4.454 29,772 +0.00(+0.00%)
Sep 10, 2018 4.376 4.454 4.376 4.454 12,133 +0.08(+1.79%)
Sep 07, 2018 4.415 4.454 4.356 4.376 34,682 -0.04(-0.88%)
Sep 06, 2018 4.415 4.454 4.376 4.415 16,641 +0.02(+0.44%)
Sep 05, 2018 4.454 4.454 4.337 4.395 18,508 -0.08(-1.75%)
Sep 04, 2018 4.571 4.571 4.434 4.473 23,147 -0.10(-2.14%)
Aug 31, 2018 4.571 4.571 4.571 0 +0.09(+2.10%)
Aug 30, 2018 4.477 4.560 4.477 4.477 13,057 -0.04(-0.85%)
Aug 29, 2018 4.516 4.554 4.458 4.516 21,182 +0.00(+0.00%)
Aug 28, 2018 4.516 4.554 4.496 4.516 12,295 +0.00(+0.00%)
Aug 27, 2018 4.477 4.554 4.477 4.516 15,471 +0.08(+1.74%)
Aug 24, 2018 4.516 4.516 4.438 4.438 8,550 -0.04(-0.86%)
Aug 23, 2018 4.516 4.516 4.477 4.477 9,641 -0.04(-0.85%)
Aug 22, 2018 4.554 4.577 4.514 4.516 10,483 -0.04(-0.85%)
Aug 21, 2018 4.516 4.593 4.516 4.554 34,451 +0.00(+0.00%)
Aug 20, 2018 4.477 4.593 4.477 4.554 34,478 +0.04(+0.85%)
Aug 17, 2018 4.477 4.593 4.477 4.516 55,966 +0.08(+1.74%)
Aug 16, 2018 4.446 4.516 4.438 4.438 40,588 +0.00(+0.00%)
Aug 15, 2018 4.438 4.477 4.400 4.438 18,625 +0.00(+0.00%)
Aug 14, 2018 4.438 4.477 4.438 4.438 36,845 +0.04(+0.88%)
Aug 13, 2018 4.361 4.431 4.361 4.400 29,108 +0.00(+0.00%)
Aug 10, 2018 4.477 4.477 4.377 4.400 33,683 -0.08(-1.72%)
Aug 09, 2018 4.438 4.496 4.419 4.477 52,763 +0.00(+0.00%)
Aug 08, 2018 4.554 4.554 4.438 4.477 41,281 -0.12(-2.52%)
Aug 07, 2018 4.477 4.593 4.442 4.593 30,527 +0.12(+2.59%)
Aug 06, 2018 4.554 4.554 4.361 4.477 43,141 -0.08(-1.69%)
Aug 03, 2018 4.400 4.554 4.361 4.554 121,000 +0.19(+4.42%)
Aug 02, 2018 4.323 4.438 4.323 4.361 63,183 +0.04(+0.89%)
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.