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

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 30, 2016 3.957 3.957 3.957 0 -0.04(-0.90%)
Dec 29, 2016 3.957 3.993 3.921 3.993 57,273 +0.07(+1.83%)
Dec 28, 2016 3.885 3.957 3.885 3.921 42,545 +0.04(+0.93%)
Dec 27, 2016 3.885 3.939 3.813 3.885 62,148 -0.04(-0.92%)
Dec 23, 2016 3.921 3.921 3.921 0 -0.07(-1.80%)
Dec 22, 2016 3.993 4.065 3.939 3.993 74,929 +0.00(+0.00%)
Dec 21, 2016 3.885 3.993 3.885 3.993 44,389 +0.07(+1.83%)
Dec 20, 2016 4.065 4.101 3.885 3.921 116,812 -0.07(-1.80%)
Dec 19, 2016 3.957 4.083 3.849 3.993 123,940 +0.04(+0.91%)
Dec 16, 2016 3.885 3.957 3.849 3.957 47,172 +0.07(+1.85%)
Dec 15, 2016 3.849 3.921 3.777 3.885 55,996 +0.00(+0.00%)
Dec 14, 2016 3.957 4.029 3.885 3.885 63,142 -0.14(-3.57%)
Dec 13, 2016 3.993 4.065 3.975 4.029 55,033 +0.00(+0.00%)
Dec 12, 2016 4.065 4.136 3.996 4.029 97,629 -0.07(-1.75%)
Dec 09, 2016 4.029 4.190 4.029 4.101 206,097 +0.07(+1.79%)
Dec 08, 2016 3.957 4.065 3.957 4.029 60,632 +0.07(+1.82%)
Dec 07, 2016 3.993 4.065 3.957 3.957 54,969 -0.04(-0.90%)
Dec 06, 2016 3.921 3.993 3.921 3.993 74,569 +0.04(+0.91%)
Dec 05, 2016 3.957 4.029 3.921 3.957 112,384 +0.00(+0.00%)
Dec 02, 2016 3.957 3.957 3.885 3.957 69,170 +0.05(+1.38%)
Dec 01, 2016 3.921 4.029 3.867 3.903 87,888 -0.02(-0.46%)
Nov 30, 2016 3.849 3.978 3.849 3.921 89,034 +0.04(+0.93%)
Nov 29, 2016 3.885 3.921 3.813 3.885 119,936 -0.02(-0.55%)
Nov 28, 2016 3.835 3.906 3.764 3.906 342,552 +0.14(+3.77%)
Nov 25, 2016 3.516 3.835 3.480 3.764 465,360 +0.75(+24.71%)
Nov 23, 2016 3.018 3.018 3.018 0 +0.07(+2.41%)
Nov 22, 2016 2.876 3.054 2.876 2.947 63,914 +0.00(+0.00%)
Nov 21, 2016 2.983 2.983 2.876 2.947 61,694 +0.00(+0.00%)
Nov 18, 2016 2.770 2.983 2.770 2.947 69,918 +0.14(+5.06%)
Nov 17, 2016 2.770 2.841 2.770 2.805 44,441 +0.00(+0.00%)
Nov 16, 2016 2.770 2.841 2.734 2.805 59,863 +0.04(+1.28%)
Nov 15, 2016 2.699 2.770 2.681 2.770 41,482 +0.07(+2.63%)
Nov 14, 2016 2.770 2.805 2.663 2.699 64,693 -0.10(-3.68%)
Nov 11, 2016 2.841 2.859 2.738 2.802 125,425 -0.07(-2.59%)
Nov 10, 2016 2.912 2.965 2.841 2.876 79,682 -0.07(-2.41%)
Nov 09, 2016 3.018 3.054 2.983 2.947 59,673 -0.14(-4.60%)
Nov 08, 2016 2.983 3.090 2.983 3.090 40,553 +0.07(+2.35%)
Nov 07, 2016 3.090 3.161 3.018 3.018 110,179 +0.11(+3.66%)
Nov 04, 2016 2.983 3.054 2.894 2.912 71,640 -0.14(-4.65%)
Nov 03, 2016 3.054 3.090 3.018 3.054 28,930 +0.00(+0.00%)
Nov 02, 2016 3.125 3.125 3.054 3.054 64,491 -0.07(-2.27%)
Nov 01, 2016 3.125 3.196 3.054 3.125 89,759 -0.04(-1.12%)
Oct 31, 2016 3.161 3.178 3.125 3.161 34,203 -0.03(-0.89%)
Oct 28, 2016 3.161 3.189 3.146 3.189 37,872 +0.01(+0.45%)
Oct 27, 2016 3.196 3.196 3.153 3.175 19,816 +0.00(+0.00%)
Oct 26, 2016 3.175 3.246 3.175 3.175 46,446 +0.00(+0.00%)
Oct 25, 2016 3.217 3.232 3.168 3.175 120,924 -0.04(-1.11%)
Oct 24, 2016 3.260 3.260 3.178 3.210 39,118 -0.06(-1.74%)
Oct 21, 2016 3.295 3.324 3.253 3.267 88,189 -0.06(-1.92%)
Oct 20, 2016 3.274 3.332 3.253 3.331 92,156 +0.05(+1.52%)
Oct 19, 2016 3.239 3.321 3.239 3.281 98,266 +0.04(+1.09%)
Oct 18, 2016 3.175 3.288 3.175 3.246 91,978 +0.07(+2.24%)
Oct 17, 2016 3.168 3.175 3.139 3.175 54,276 -0.01(-0.22%)
Oct 14, 2016 3.111 3.189 3.111 3.182 50,507 +0.06(+2.05%)
Oct 13, 2016 3.075 3.132 3.054 3.118 37,520 +0.01(+0.46%)
Oct 12, 2016 3.033 3.109 3.018 3.104 53,651 +0.04(+1.39%)
Oct 11, 2016 3.075 3.082 3.047 3.061 77,705 -0.01(-0.46%)
Oct 10, 2016 3.061 3.097 3.054 3.075 21,660 +0.01(+0.23%)
Oct 07, 2016 3.082 3.082 3.022 3.068 139,477 -0.02(-0.69%)
Oct 06, 2016 3.040 3.108 3.040 3.090 40,348 +0.03(+0.93%)
Oct 05, 2016 3.139 3.139 3.054 3.061 42,428 -0.07(-2.27%)
Oct 04, 2016 3.118 3.168 3.102 3.132 143,994 +0.00(+0.00%)
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.