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 (%)
Nov 30, 2017 4.573 4.611 4.497 4.573 45,113 +0.09(+2.07%)
Nov 29, 2017 4.518 4.594 4.481 4.481 21,030 -0.08(-1.65%)
Nov 28, 2017 4.405 4.570 4.405 4.556 30,973 +0.11(+2.54%)
Nov 27, 2017 4.481 4.481 4.481 4.443 21,321 -0.04(-0.84%)
Nov 24, 2017 4.405 4.518 4.405 4.481 11,967 +0.00(+0.00%)
Nov 22, 2017 4.443 4.481 4.443 4.481 14,045 +0.08(+1.71%)
Nov 21, 2017 4.349 4.443 4.349 4.405 37,590 +0.04(+0.86%)
Nov 20, 2017 4.405 4.405 4.330 4.368 8,237 -0.04(-0.85%)
Nov 17, 2017 4.368 4.405 4.349 4.405 74,243 +0.02(+0.43%)
Nov 16, 2017 4.292 4.405 4.273 4.386 40,047 +0.06(+1.30%)
Nov 15, 2017 4.405 4.405 4.303 4.330 30,759 -0.04(-0.86%)
Nov 14, 2017 4.368 4.443 4.330 4.368 22,373 +0.00(+0.00%)
Nov 13, 2017 4.518 4.556 4.368 4.368 24,985 -0.21(-4.53%)
Nov 10, 2017 4.518 4.594 4.518 4.575 25,464 +0.02(+0.41%)
Nov 09, 2017 4.518 4.594 4.518 4.556 18,793 -0.04(-0.82%)
Nov 08, 2017 4.443 4.603 4.443 4.594 50,613 +0.08(+1.67%)
Nov 07, 2017 4.405 4.518 4.405 4.518 14,939 +0.08(+1.70%)
Nov 06, 2017 4.405 4.481 4.405 4.443 12,674 +0.04(+0.85%)
Nov 03, 2017 4.405 4.443 4.368 4.405 18,089 +0.00(+0.00%)
Nov 02, 2017 4.405 4.443 4.368 4.405 7,136 -0.04(-0.85%)
Nov 01, 2017 4.405 4.481 4.405 4.443 47,693 +0.00(+0.00%)
Oct 31, 2017 4.518 4.518 4.443 4.443 14,546 -0.11(-2.48%)
Oct 30, 2017 4.443 4.594 4.443 4.556 59,577 +0.04(+0.83%)
Oct 27, 2017 4.459 4.556 4.459 4.518 12,242 -0.04(-0.83%)
Oct 26, 2017 4.498 4.556 4.481 4.556 30,349 +0.04(+0.83%)
Oct 25, 2017 4.594 4.669 4.518 4.518 18,129 -0.11(-2.44%)
Oct 24, 2017 4.669 4.706 4.594 4.631 26,421 -0.04(-0.81%)
Oct 23, 2017 4.706 4.706 4.669 4.669 8,038 +0.00(+0.00%)
Oct 20, 2017 4.706 4.782 4.601 4.669 27,697 -0.08(-1.59%)
Oct 19, 2017 4.819 4.819 4.706 4.744 16,230 -0.04(-0.79%)
Oct 18, 2017 4.594 4.819 4.594 4.782 69,566 +0.23(+4.96%)
Oct 17, 2017 4.405 4.594 4.405 4.556 21,134 +0.15(+3.42%)
Oct 16, 2017 4.481 4.481 4.405 4.405 9,990 -0.08(-1.68%)
Oct 13, 2017 4.518 4.518 4.443 4.481 7,958 +0.00(+0.00%)
Oct 12, 2017 4.443 4.481 4.422 4.481 8,200 +0.00(+0.00%)
Oct 11, 2017 4.481 4.481 4.424 4.481 17,426 +0.00(+0.00%)
Oct 10, 2017 4.481 4.518 4.443 4.481 14,522 +0.00(+0.00%)
Oct 09, 2017 4.481 4.518 4.443 4.481 7,431 -0.04(-0.83%)
Oct 06, 2017 4.443 4.518 4.443 4.518 46,625 +0.08(+1.70%)
Oct 05, 2017 4.481 4.518 4.405 4.443 32,614 -0.04(-0.84%)
Oct 04, 2017 4.443 4.518 4.443 4.481 15,737 +0.00(+0.00%)
Oct 03, 2017 4.443 4.518 4.443 4.481 15,138 +0.00(+0.08%)
Oct 02, 2017 4.368 4.481 4.330 4.477 28,528 +0.07(+1.62%)
Sep 29, 2017 4.405 4.443 4.379 4.405 12,498 +0.00(+0.00%)
Sep 28, 2017 4.368 4.443 4.330 4.405 33,501 +0.04(+0.86%)
Sep 27, 2017 4.443 4.443 4.368 4.368 10,509 -0.11(-2.52%)
Sep 26, 2017 4.405 4.518 4.368 4.481 47,315 +0.08(+1.71%)
Sep 25, 2017 4.368 4.481 4.368 4.405 15,086 +0.00(+0.00%)
Sep 22, 2017 4.481 4.481 4.385 4.405 35,448 -0.08(-1.68%)
Sep 21, 2017 4.481 4.518 4.443 4.481 16,911 -0.04(-0.83%)
Sep 20, 2017 4.518 4.566 4.481 4.518 15,244 +0.00(+0.00%)
Sep 19, 2017 4.594 4.594 4.481 4.518 31,990 -0.02(-0.41%)
Sep 18, 2017 4.631 4.669 4.535 4.537 25,871 -0.02(-0.41%)
Sep 15, 2017 4.631 4.669 4.537 4.556 58,701 -0.08(-1.63%)
Sep 14, 2017 4.631 4.669 4.631 4.631 48,215 -0.04(-0.81%)
Sep 13, 2017 4.782 4.597 4.669 30,371 -0.11(-2.36%)
Sep 12, 2017 4.706 4.782 4.676 4.782 19,668 +0.04(+0.79%)
Sep 11, 2017 4.782 4.782 4.669 4.744 41,126 -0.08(-1.56%)
Sep 08, 2017 4.744 4.819 4.744 4.819 30,236 +0.04(+0.79%)
Sep 07, 2017 4.744 4.782 4.744 4.782 11,690 +0.04(+0.79%)
Sep 06, 2017 4.706 4.782 4.693 4.744 33,759 +0.04(+0.80%)
Sep 05, 2017 4.669 4.706 4.631 4.706 46,914 +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.