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 (%)
Jan 31, 2019 4.363 4.411 4.306 4.403 66,449 +0.06(+1.48%)
Jan 30, 2019 4.274 4.363 4.266 4.339 72,728 +0.06(+1.50%)
Jan 29, 2019 4.242 4.323 4.242 4.274 55,455 +0.03(+0.76%)
Jan 28, 2019 4.250 4.323 4.209 4.242 36,564 -0.02(-0.38%)
Jan 25, 2019 4.306 4.306 4.202 4.258 57,377 +0.00(+0.00%)
Jan 24, 2019 4.210 4.282 4.170 4.258 101,939 +0.02(+0.57%)
Jan 23, 2019 4.218 4.306 4.098 4.234 183,802 +0.21(+5.19%)
Jan 22, 2019 3.929 4.073 3.929 4.025 152,433 +0.10(+2.66%)
Jan 18, 2019 3.881 3.961 3.881 3.921 37,463 +0.09(+2.31%)
Jan 17, 2019 3.873 4.001 3.832 3.832 126,671 -0.04(-1.04%)
Jan 16, 2019 3.816 3.921 3.816 3.873 179,176 +0.04(+1.05%)
Jan 15, 2019 3.881 3.913 3.768 3.832 72,623 -0.01(-0.21%)
Jan 14, 2019 3.704 3.857 3.704 3.840 81,950 +0.13(+3.46%)
Jan 11, 2019 3.857 3.857 3.712 3.712 88,119 -0.14(-3.75%)
Jan 10, 2019 3.752 3.897 3.704 3.857 94,170 +0.11(+3.00%)
Jan 09, 2019 3.712 3.752 3.575 3.744 143,929 +0.06(+1.53%)
Jan 08, 2019 3.559 3.704 3.517 3.688 132,685 +0.14(+4.08%)
Jan 07, 2019 3.535 3.605 3.495 3.543 114,476 +0.00(+0.00%)
Jan 04, 2019 3.503 3.575 3.455 3.543 103,180 +0.06(+1.61%)
Jan 03, 2019 3.358 3.519 3.358 3.487 110,342 +0.13(+3.83%)
Jan 02, 2019 3.278 3.455 3.262 3.358 108,108 +0.05(+1.46%)
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%)
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.