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

TransAlta Corporation (NY: TAC )

7.220 -0.090 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Apr 30, 2019 5.419 5.501 5.419 5.468 73,495 +0.04(+0.75%)
Apr 29, 2019 5.484 5.501 5.411 5.427 159,714 -0.04(-0.74%)
Apr 26, 2019 5.436 5.517 5.411 5.468 329,477 +0.03(+0.60%)
Apr 25, 2019 5.525 5.598 5.395 5.436 212,570 -0.10(-1.76%)
Apr 24, 2019 5.549 5.614 5.501 5.533 176,845 -0.06(-1.02%)
Apr 23, 2019 5.696 5.712 5.566 5.590 223,061 -0.15(-2.55%)
Apr 22, 2019 5.761 5.785 5.647 5.736 285,199 +0.01(+0.14%)
Apr 18, 2019 5.956 5.956 5.712 5.728 332,431 -0.17(-2.89%)
Apr 17, 2019 5.809 5.956 5.809 5.899 185,969 +0.06(+0.97%)
Apr 16, 2019 5.931 5.956 5.801 5.842 148,706 -0.06(-0.96%)
Apr 15, 2019 5.972 6.004 5.874 5.899 127,019 -0.07(-1.22%)
Apr 12, 2019 6.012 6.029 5.915 5.972 131,200 -0.02(-0.27%)
Apr 11, 2019 6.029 6.029 5.956 5.988 118,787 -0.03(-0.54%)
Apr 10, 2019 5.996 6.094 5.964 6.021 166,302 +0.02(+0.41%)
Apr 09, 2019 6.012 6.061 5.972 5.996 153,792 -0.02(-0.27%)
Apr 08, 2019 6.012 6.045 5.956 6.012 191,235 +0.03(+0.54%)
Apr 05, 2019 6.012 6.053 5.915 5.980 197,292 -0.04(-0.67%)
Apr 04, 2019 6.061 6.086 6.004 6.021 143,275 -0.04(-0.67%)
Apr 03, 2019 6.069 6.102 5.947 6.061 185,736 -0.02(-0.40%)
Apr 02, 2019 6.061 6.183 6.029 6.086 279,290 +0.02(+0.27%)
Apr 01, 2019 5.980 6.086 5.907 6.069 255,528 +0.11(+1.77%)
Mar 29, 2019 6.037 6.053 5.874 5.964 204,431 -0.04(-0.68%)
Mar 28, 2019 5.988 6.077 5.916 6.004 248,695 +0.06(+0.96%)
Mar 27, 2019 5.793 5.964 5.712 5.947 242,886 +0.17(+2.95%)
Mar 26, 2019 5.866 5.866 5.736 5.777 278,461 +0.04(+0.71%)
Mar 25, 2019 5.606 5.826 5.606 5.736 374,238 +0.25(+4.59%)
Mar 22, 2019 5.509 5.557 5.427 5.484 165,169 -0.06(-1.17%)
Mar 21, 2019 5.533 5.647 5.492 5.549 177,388 -0.03(-0.58%)
Mar 20, 2019 5.484 5.639 5.419 5.582 320,245 +0.11(+1.93%)
Mar 19, 2019 5.492 5.533 5.419 5.476 301,156 +0.06(+1.20%)
Mar 18, 2019 5.054 5.427 5.054 5.411 500,661 +0.36(+7.07%)
Mar 15, 2019 5.094 5.143 5.013 5.054 278,277 -0.06(-1.27%)
Mar 14, 2019 4.964 5.119 4.964 5.119 298,608 +0.10(+1.94%)
Mar 13, 2019 5.062 5.086 5.021 5.021 147,822 -0.03(-0.64%)
Mar 12, 2019 4.948 5.062 4.948 5.054 171,671 +0.11(+2.30%)
Mar 11, 2019 4.940 5.005 4.924 4.940 88,637 +0.01(+0.16%)
Mar 08, 2019 4.875 4.956 4.871 4.932 154,584 +0.02(+0.50%)
Mar 07, 2019 5.005 5.005 4.851 4.907 401,807 -0.09(-1.79%)
Mar 06, 2019 4.899 5.037 4.867 4.997 181,510 +0.11(+2.33%)
Mar 05, 2019 4.940 4.940 4.826 4.883 186,439 -0.02(-0.33%)
Mar 04, 2019 4.932 4.956 4.786 4.899 158,461 -0.03(-0.66%)
Mar 01, 2019 4.916 5.013 4.899 4.932 103,015 -0.02(-0.33%)
Feb 28, 2019 4.997 5.111 4.940 4.948 396,101 -0.11(-2.24%)
Feb 27, 2019 4.636 5.118 4.612 5.062 879,626 +0.31(+6.42%)
Feb 26, 2019 4.548 4.837 4.548 4.756 400,795 +0.17(+3.68%)
Feb 25, 2019 4.596 4.604 4.531 4.588 83,018 -0.02(-0.52%)
Feb 22, 2019 4.604 4.636 4.572 4.612 115,999 +0.01(+0.17%)
Feb 21, 2019 4.580 4.660 4.580 4.604 205,573 +0.00(+0.00%)
Feb 20, 2019 4.636 4.636 4.580 4.604 238,739 -0.01(-0.17%)
Feb 19, 2019 4.539 4.636 4.539 4.612 165,032 +0.03(+0.70%)
Feb 15, 2019 4.539 4.628 4.539 4.580 87,497 +0.04(+0.88%)
Feb 14, 2019 4.411 4.564 4.395 4.539 54,109 +0.08(+1.80%)
Feb 13, 2019 4.572 4.652 4.451 4.459 255,417 -0.08(-1.68%)
Feb 12, 2019 4.523 4.564 4.491 4.535 119,350 +0.04(+0.98%)
Feb 11, 2019 4.475 4.499 4.467 4.491 128,319 +0.04(+0.90%)
Feb 08, 2019 4.459 4.475 4.403 4.451 41,695 -0.02(-0.36%)
Feb 07, 2019 4.435 4.475 4.387 4.467 43,840 -0.02(-0.36%)
Feb 06, 2019 4.459 4.499 4.459 4.483 66,182 +0.00(+0.00%)
Feb 05, 2019 4.499 4.507 4.443 4.483 75,630 +0.00(+0.00%)
Feb 04, 2019 4.499 4.539 4.459 4.483 106,270 -0.09(-1.93%)
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.