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

TransAlta Corporation (NY: TAC )

7.070 +0.120 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Feb 28, 2019 4.925 5.037 4.869 4.877 401,914 -0.11(-2.24%)
Feb 27, 2019 4.569 5.044 4.545 4.989 892,536 +0.30(+6.42%)
Feb 26, 2019 4.482 4.767 4.482 4.688 406,677 +0.17(+3.68%)
Feb 25, 2019 4.529 4.537 4.466 4.521 84,236 -0.02(-0.52%)
Feb 22, 2019 4.537 4.569 4.505 4.545 117,702 +0.01(+0.17%)
Feb 21, 2019 4.513 4.593 4.513 4.537 208,590 +0.00(+0.00%)
Feb 20, 2019 4.569 4.569 4.513 4.537 242,243 -0.01(-0.17%)
Feb 19, 2019 4.474 4.569 4.474 4.545 167,454 +0.03(+0.70%)
Feb 15, 2019 4.474 4.561 4.474 4.513 88,781 +0.04(+0.88%)
Feb 14, 2019 4.347 4.498 4.332 4.474 54,903 +0.08(+1.80%)
Feb 13, 2019 4.505 4.585 4.387 4.395 259,166 -0.08(-1.68%)
Feb 12, 2019 4.458 4.498 4.426 4.470 121,102 +0.04(+0.98%)
Feb 11, 2019 4.410 4.434 4.403 4.426 130,202 +0.04(+0.90%)
Feb 08, 2019 4.395 4.410 4.339 4.387 42,307 -0.02(-0.36%)
Feb 07, 2019 4.371 4.410 4.323 4.403 44,484 -0.02(-0.36%)
Feb 06, 2019 4.395 4.434 4.395 4.418 67,153 +0.00(+0.00%)
Feb 05, 2019 4.434 4.442 4.379 4.418 76,740 +0.00(+0.00%)
Feb 04, 2019 4.434 4.474 4.395 4.418 107,830 -0.09(-1.93%)
Feb 01, 2019 4.347 4.505 4.331 4.505 265,082 +0.17(+3.83%)
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%)
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.