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 (%)
May 31, 2019 5.216 5.438 5.175 5.430 237,133 +0.21(+3.93%)
May 30, 2019 5.168 5.306 5.168 5.225 183,347 +0.05(+0.94%)
May 29, 2019 5.322 5.322 5.127 5.176 351,702 -0.15(-2.90%)
May 28, 2019 5.330 5.387 5.298 5.330 174,651 +0.06(+1.23%)
May 24, 2019 5.225 5.314 5.200 5.265 104,605 +0.04(+0.78%)
May 23, 2019 5.371 5.371 5.168 5.225 131,668 -0.11(-2.13%)
May 22, 2019 5.339 5.460 5.322 5.339 191,342 +0.01(+0.15%)
May 21, 2019 5.144 5.404 5.144 5.330 238,549 +0.13(+2.50%)
May 20, 2019 5.200 5.274 5.135 5.200 77,511 -0.11(-1.99%)
May 17, 2019 5.298 5.339 5.225 5.306 140,664 +0.00(+0.00%)
May 16, 2019 5.347 5.347 5.257 5.306 161,787 -0.03(-0.61%)
May 15, 2019 5.501 5.501 5.339 5.339 319,667 -0.15(-2.67%)
May 14, 2019 5.420 5.526 5.347 5.485 266,639 +0.02(+0.30%)
May 13, 2019 5.428 5.501 5.339 5.469 191,090 -0.02(-0.30%)
May 10, 2019 5.452 5.509 5.444 5.485 126,388 +0.04(+0.75%)
May 09, 2019 5.404 5.493 5.404 5.444 111,100 +0.02(+0.30%)
May 08, 2019 5.412 5.477 5.363 5.428 89,154 -0.02(-0.30%)
May 07, 2019 5.387 5.452 5.387 5.444 75,706 +0.01(+0.15%)
May 06, 2019 5.428 5.460 5.371 5.436 154,019 -0.01(-0.15%)
May 03, 2019 5.485 5.501 5.436 5.444 166,507 +0.02(+0.30%)
May 02, 2019 5.347 5.485 5.347 5.428 179,631 +0.02(+0.30%)
May 01, 2019 5.469 5.517 5.377 5.412 142,631 -0.06(-1.04%)
Apr 30, 2019 5.420 5.501 5.420 5.469 73,488 +0.04(+0.75%)
Apr 29, 2019 5.485 5.501 5.412 5.428 159,699 -0.04(-0.74%)
Apr 26, 2019 5.436 5.517 5.412 5.469 329,447 +0.03(+0.60%)
Apr 25, 2019 5.526 5.599 5.395 5.436 212,550 -0.10(-1.76%)
Apr 24, 2019 5.550 5.615 5.501 5.534 176,829 -0.06(-1.02%)
Apr 23, 2019 5.696 5.712 5.566 5.591 223,040 -0.15(-2.55%)
Apr 22, 2019 5.761 5.786 5.647 5.737 285,172 +0.01(+0.14%)
Apr 18, 2019 5.956 5.956 5.712 5.729 332,400 -0.17(-2.89%)
Apr 17, 2019 5.810 5.956 5.810 5.899 185,952 +0.06(+0.97%)
Apr 16, 2019 5.932 5.956 5.802 5.842 148,692 -0.06(-0.96%)
Apr 15, 2019 5.972 6.005 5.875 5.899 127,007 -0.07(-1.22%)
Apr 12, 2019 6.013 6.029 5.916 5.972 131,188 -0.02(-0.27%)
Apr 11, 2019 6.029 6.029 5.956 5.989 118,776 -0.03(-0.54%)
Apr 10, 2019 5.997 6.094 5.964 6.021 166,287 +0.02(+0.41%)
Apr 09, 2019 6.013 6.062 5.972 5.997 153,778 -0.02(-0.27%)
Apr 08, 2019 6.013 6.046 5.956 6.013 191,218 +0.03(+0.54%)
Apr 05, 2019 6.013 6.054 5.916 5.981 197,274 -0.04(-0.67%)
Apr 04, 2019 6.062 6.086 6.005 6.021 143,262 -0.04(-0.67%)
Apr 03, 2019 6.070 6.102 5.948 6.062 185,719 -0.02(-0.40%)
Apr 02, 2019 6.062 6.184 6.029 6.086 279,264 +0.02(+0.27%)
Apr 01, 2019 5.981 6.086 5.907 6.070 255,505 +0.11(+1.77%)
Mar 29, 2019 6.037 6.054 5.875 5.964 204,412 -0.04(-0.68%)
Mar 28, 2019 5.989 6.078 5.916 6.005 248,672 +0.06(+0.96%)
Mar 27, 2019 5.794 5.964 5.712 5.948 242,864 +0.17(+2.95%)
Mar 26, 2019 5.867 5.867 5.737 5.777 278,436 +0.04(+0.71%)
Mar 25, 2019 5.607 5.826 5.607 5.737 374,203 +0.25(+4.59%)
Mar 22, 2019 5.509 5.558 5.428 5.485 165,154 -0.07(-1.17%)
Mar 21, 2019 5.534 5.647 5.493 5.550 177,372 -0.03(-0.58%)
Mar 20, 2019 5.485 5.639 5.420 5.582 320,215 +0.11(+1.93%)
Mar 19, 2019 5.493 5.534 5.420 5.477 301,128 +0.07(+1.20%)
Mar 18, 2019 5.054 5.428 5.054 5.412 500,615 +0.36(+7.07%)
Mar 15, 2019 5.095 5.144 5.014 5.054 278,251 -0.06(-1.27%)
Mar 14, 2019 4.965 5.119 4.965 5.119 298,580 +0.10(+1.94%)
Mar 13, 2019 5.062 5.087 5.022 5.022 147,809 -0.03(-0.64%)
Mar 12, 2019 4.949 5.062 4.949 5.054 171,655 +0.11(+2.30%)
Mar 11, 2019 4.940 5.005 4.924 4.940 88,629 +0.01(+0.16%)
Mar 08, 2019 4.875 4.957 4.871 4.932 154,570 +0.02(+0.50%)
Mar 07, 2019 5.005 5.005 4.851 4.908 401,770 -0.09(-1.79%)
Mar 06, 2019 4.900 5.038 4.867 4.997 181,493 +0.11(+2.33%)
Mar 05, 2019 4.940 4.940 4.827 4.884 186,422 -0.02(-0.33%)
Mar 04, 2019 4.932 4.957 4.786 4.900 158,447 -0.03(-0.66%)
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.