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

TransAlta Corporation (NY: TAC )

7.100 +0.170 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2018 3.358 3.358 3.278 3.310 117,493 -0.02(-0.48%)
Dec 28, 2018 3.310 3.391 3.294 3.326 128,446 +0.03(+0.98%)
Dec 27, 2018 3.399 3.399 3.206 3.294 117,056 -0.13(-3.76%)
Dec 26, 2018 3.254 3.439 3.254 3.423 24,515 +0.13(+3.90%)
Dec 24, 2018 3.527 3.527 3.262 3.294 65,841 -0.21(-5.96%)
Dec 21, 2018 3.640 3.640 3.495 3.503 110,647 -0.17(-4.60%)
Dec 20, 2018 3.897 3.897 3.607 3.672 132,062 -0.23(-5.97%)
Dec 19, 2018 3.913 3.937 3.824 3.905 121,192 -0.02(-0.41%)
Dec 18, 2018 4.098 4.098 3.840 3.921 159,686 -0.18(-4.31%)
Dec 17, 2018 4.178 4.178 4.061 4.098 71,008 -0.07(-1.73%)
Dec 14, 2018 4.186 4.186 4.090 4.170 48,914 -0.02(-0.57%)
Dec 13, 2018 4.170 4.194 4.162 4.194 30,339 +0.03(+0.68%)
Dec 12, 2018 4.194 4.202 4.138 4.166 47,477 -0.02(-0.58%)
Dec 11, 2018 4.226 4.226 4.154 4.190 16,293 -0.00(-0.10%)
Dec 10, 2018 4.242 4.274 4.170 4.194 36,277 -0.06(-1.51%)
Dec 07, 2018 4.282 4.282 4.226 4.258 105,420 +0.00(+0.00%)
Dec 06, 2018 4.226 4.282 4.210 4.258 55,004 -0.05(-1.12%)
Dec 04, 2018 4.323 4.371 4.274 4.306 21,532 -0.02(-0.37%)
Dec 03, 2018 4.339 4.371 4.294 4.323 50,367 +0.01(+0.19%)
Nov 30, 2018 4.210 4.315 4.186 4.315 73,308 +0.14(+3.27%)
Nov 29, 2018 4.225 4.225 4.154 4.178 55,103 -0.03(-0.75%)
Nov 28, 2018 4.210 4.233 4.180 4.210 58,333 -0.01(-0.19%)
Nov 27, 2018 4.289 4.289 4.218 4.218 40,446 -0.06(-1.30%)
Nov 26, 2018 4.360 4.360 4.273 4.273 78,749 -0.08(-1.82%)
Nov 23, 2018 4.313 4.360 4.305 4.352 12,614 +0.02(+0.55%)
Nov 21, 2018 4.329 4.329 4.329 0 +0.06(+1.30%)
Nov 20, 2018 4.281 4.305 4.253 4.273 36,507 -0.06(-1.28%)
Nov 19, 2018 4.281 4.336 4.281 4.329 17,802 +0.02(+0.55%)
Nov 16, 2018 4.233 4.329 4.233 4.305 45,536 +0.07(+1.69%)
Nov 15, 2018 4.194 4.265 4.194 4.233 50,333 +0.05(+1.14%)
Nov 14, 2018 4.170 4.241 4.146 4.186 25,987 -0.02(-0.38%)
Nov 13, 2018 4.218 4.257 4.162 4.202 34,006 -0.01(-0.19%)
Nov 12, 2018 4.218 4.249 4.186 4.210 38,297 -0.01(-0.19%)
Nov 09, 2018 4.225 4.225 4.154 4.218 23,714 -0.02(-0.56%)
Nov 08, 2018 4.297 4.321 4.225 4.241 26,601 -0.04(-0.93%)
Nov 07, 2018 4.249 4.305 4.249 4.281 32,816 +0.07(+1.69%)
Nov 06, 2018 4.186 4.233 4.186 4.210 33,192 +0.02(+0.57%)
Nov 05, 2018 4.114 4.218 4.114 4.186 18,926 +0.10(+2.52%)
Nov 02, 2018 4.130 4.146 4.083 4.083 61,556 -0.04(-0.96%)
Nov 01, 2018 4.210 4.225 4.091 4.122 32,083 -0.05(-1.14%)
Oct 31, 2018 4.194 4.253 3.988 4.170 101,599 +0.01(+0.19%)
Oct 30, 2018 4.210 4.249 4.162 4.162 75,140 -0.06(-1.50%)
Oct 29, 2018 4.218 4.249 4.194 4.225 39,020 -0.01(-0.19%)
Oct 26, 2018 4.273 4.273 4.202 4.233 89,181 -0.07(-1.66%)
Oct 25, 2018 4.336 4.360 4.289 4.305 54,263 -0.06(-1.27%)
Oct 24, 2018 4.392 4.432 4.352 4.360 77,462 -0.03(-0.73%)
Oct 23, 2018 4.352 4.424 4.321 4.392 22,077 +0.01(+0.19%)
Oct 22, 2018 4.368 4.416 4.352 4.384 49,280 +0.02(+0.36%)
Oct 19, 2018 4.297 4.408 4.297 4.368 36,706 +0.07(+1.66%)
Oct 18, 2018 4.336 4.384 4.289 4.297 47,654 -0.04(-0.91%)
Oct 17, 2018 4.439 4.439 4.336 4.336 113,559 -0.10(-2.32%)
Oct 16, 2018 4.408 4.439 4.368 4.439 77,080 +0.06(+1.45%)
Oct 15, 2018 4.376 4.424 4.360 4.376 109,336 +0.02(+0.36%)
Oct 12, 2018 4.329 4.376 4.289 4.360 80,856 +0.09(+2.04%)
Oct 11, 2018 4.249 4.321 4.241 4.273 52,344 +0.01(+0.19%)
Oct 10, 2018 4.297 4.336 4.249 4.265 94,281 -0.03(-0.74%)
Oct 09, 2018 4.376 4.376 4.289 4.297 152,617 -0.13(-2.87%)
Oct 08, 2018 4.321 4.471 4.225 4.424 26,441 +0.07(+1.64%)
Oct 05, 2018 4.384 4.384 4.321 4.352 40,617 -0.05(-1.08%)
Oct 04, 2018 4.463 4.463 4.344 4.400 26,832 -0.04(-0.89%)
Oct 03, 2018 4.495 4.495 4.392 4.439 31,999 -0.04(-0.88%)
Oct 02, 2018 4.432 4.495 4.427 4.479 19,144 +0.03(+0.71%)
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.