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

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2017 4.481 4.481 4.406 4.406 14,668 -0.11(-2.48%)
Oct 30, 2017 4.406 4.555 4.406 4.518 60,078 +0.04(+0.83%)
Oct 27, 2017 4.422 4.518 4.422 4.481 12,345 -0.04(-0.83%)
Oct 26, 2017 4.461 4.518 4.443 4.518 30,604 +0.04(+0.83%)
Oct 25, 2017 4.555 4.630 4.481 4.481 18,281 -0.11(-2.44%)
Oct 24, 2017 4.630 4.667 4.555 4.593 26,643 -0.04(-0.81%)
Oct 23, 2017 4.667 4.667 4.630 4.630 8,105 +0.00(+0.00%)
Oct 20, 2017 4.667 4.742 4.563 4.630 27,930 -0.07(-1.59%)
Oct 19, 2017 4.779 4.779 4.667 4.705 16,366 -0.04(-0.79%)
Oct 18, 2017 4.555 4.779 4.555 4.742 70,151 +0.22(+4.96%)
Oct 17, 2017 4.369 4.555 4.369 4.518 21,312 +0.15(+3.42%)
Oct 16, 2017 4.443 4.443 4.369 4.369 10,074 -0.07(-1.68%)
Oct 13, 2017 4.481 4.481 4.406 4.443 8,025 +0.00(+0.00%)
Oct 12, 2017 4.406 4.443 4.385 4.443 8,269 +0.00(+0.00%)
Oct 11, 2017 4.443 4.443 4.387 4.443 17,573 +0.00(+0.00%)
Oct 10, 2017 4.443 4.481 4.406 4.443 14,644 +0.00(+0.00%)
Oct 09, 2017 4.443 4.481 4.406 4.443 7,493 -0.04(-0.83%)
Oct 06, 2017 4.406 4.481 4.406 4.481 47,018 +0.07(+1.69%)
Oct 05, 2017 4.443 4.481 4.369 4.406 32,889 -0.04(-0.84%)
Oct 04, 2017 4.406 4.481 4.406 4.443 15,870 +0.00(+0.00%)
Oct 03, 2017 4.406 4.481 4.406 4.443 15,266 +0.00(+0.08%)
Oct 02, 2017 4.331 4.443 4.294 4.439 28,768 +0.07(+1.62%)
Sep 29, 2017 4.369 4.406 4.342 4.369 12,603 +0.00(+0.00%)
Sep 28, 2017 4.331 4.406 4.294 4.369 33,783 +0.04(+0.86%)
Sep 27, 2017 4.406 4.406 4.331 4.331 10,597 -0.11(-2.52%)
Sep 26, 2017 4.369 4.481 4.331 4.443 47,713 +0.07(+1.71%)
Sep 25, 2017 4.331 4.443 4.331 4.369 15,213 +0.00(+0.00%)
Sep 22, 2017 4.443 4.443 4.348 4.369 35,746 -0.07(-1.68%)
Sep 21, 2017 4.443 4.481 4.406 4.443 17,053 -0.04(-0.83%)
Sep 20, 2017 4.481 4.528 4.443 4.481 15,373 +0.00(+0.00%)
Sep 19, 2017 4.555 4.555 4.443 4.481 32,259 -0.02(-0.41%)
Sep 18, 2017 4.593 4.630 4.497 4.499 26,088 -0.02(-0.41%)
Sep 15, 2017 4.593 4.630 4.499 4.518 59,195 -0.07(-1.63%)
Sep 14, 2017 4.593 4.630 4.593 4.593 48,621 -0.04(-0.81%)
Sep 13, 2017 4.742 4.559 4.630 30,627 -0.11(-2.36%)
Sep 12, 2017 4.667 4.742 4.637 4.742 19,833 +0.04(+0.79%)
Sep 11, 2017 4.742 4.742 4.630 4.705 41,472 -0.07(-1.56%)
Sep 08, 2017 4.705 4.779 4.705 4.779 30,490 +0.04(+0.79%)
Sep 07, 2017 4.705 4.742 4.705 4.742 11,788 +0.04(+0.79%)
Sep 06, 2017 4.667 4.742 4.654 4.705 34,043 +0.04(+0.80%)
Sep 05, 2017 4.630 4.667 4.593 4.667 47,308 +0.00(+0.00%)
Sep 01, 2017 4.593 4.705 4.593 4.667 43,612 +0.07(+1.63%)
Aug 31, 2017 4.518 4.611 4.518 4.593 47,774 +0.04(+0.82%)
Aug 30, 2017 4.555 4.574 4.518 4.555 21,616 +0.05(+1.20%)
Aug 29, 2017 4.575 4.575 4.501 4.501 36,420 -0.04(-0.81%)
Aug 28, 2017 4.612 4.649 4.538 4.538 9,453 -0.11(-2.38%)
Aug 25, 2017 4.627 4.649 4.575 4.649 16,133 +0.00(+0.00%)
Aug 24, 2017 4.575 4.671 4.575 4.649 44,847 +0.04(+0.80%)
Aug 23, 2017 4.464 4.612 4.464 4.612 40,540 +0.11(+2.46%)
Aug 22, 2017 4.612 4.612 4.472 4.501 20,235 -0.07(-1.61%)
Aug 21, 2017 4.612 4.612 4.538 4.575 23,698 +0.00(+0.00%)
Aug 18, 2017 4.612 4.612 4.542 4.575 13,874 +0.00(+0.00%)
Aug 17, 2017 4.649 4.649 4.557 4.575 50,556 +0.00(+0.00%)
Aug 16, 2017 4.575 4.649 4.575 4.575 66,026 -0.04(-0.80%)
Aug 15, 2017 4.649 4.649 4.612 4.612 15,344 +0.00(+0.00%)
Aug 14, 2017 4.575 4.667 4.575 4.612 27,244 +0.04(+0.81%)
Aug 11, 2017 4.612 4.759 4.557 4.575 154,204 -0.06(-1.20%)
Aug 10, 2017 4.649 4.759 4.628 4.630 19,972 -0.17(-3.46%)
Aug 09, 2017 4.759 4.833 4.759 4.796 47,374 -0.04(-0.76%)
Aug 08, 2017 4.759 4.833 4.759 4.833 51,594 +0.04(+0.77%)
Aug 07, 2017 4.759 4.796 4.723 4.796 21,001 +0.00(+0.00%)
Aug 04, 2017 4.796 4.833 4.759 4.796 18,965 +0.04(+0.78%)
Aug 03, 2017 4.759 4.833 4.752 4.759 18,467 +0.04(+0.78%)
Aug 02, 2017 4.612 4.796 4.612 4.723 33,337 +0.07(+1.59%)
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.