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 (%)
Mar 29, 2019 5.986 6.003 5.825 5.914 206,151 -0.04(-0.68%)
Mar 28, 2019 5.938 6.027 5.866 5.954 250,788 +0.06(+0.96%)
Mar 27, 2019 5.745 5.914 5.664 5.898 244,930 +0.17(+2.95%)
Mar 26, 2019 5.817 5.817 5.688 5.729 280,805 +0.04(+0.71%)
Mar 25, 2019 5.559 5.777 5.559 5.688 377,387 +0.25(+4.59%)
Mar 22, 2019 5.463 5.511 5.382 5.439 166,559 -0.06(-1.17%)
Mar 21, 2019 5.487 5.600 5.447 5.503 178,881 -0.03(-0.58%)
Mar 20, 2019 5.439 5.592 5.374 5.535 322,940 +0.10(+1.93%)
Mar 19, 2019 5.447 5.487 5.374 5.431 303,690 +0.06(+1.20%)
Mar 18, 2019 5.012 5.382 5.012 5.366 504,874 +0.35(+7.07%)
Mar 15, 2019 5.052 5.100 4.971 5.012 280,619 -0.06(-1.27%)
Mar 14, 2019 4.923 5.076 4.923 5.076 301,121 +0.10(+1.94%)
Mar 13, 2019 5.020 5.044 4.979 4.979 149,066 -0.03(-0.64%)
Mar 12, 2019 4.907 5.020 4.907 5.012 173,116 +0.11(+2.30%)
Mar 11, 2019 4.899 4.963 4.883 4.899 89,383 +0.01(+0.16%)
Mar 08, 2019 4.834 4.915 4.830 4.891 155,885 +0.02(+0.50%)
Mar 07, 2019 4.963 4.963 4.810 4.867 405,188 -0.09(-1.79%)
Mar 06, 2019 4.858 4.995 4.826 4.955 183,037 +0.11(+2.33%)
Mar 05, 2019 4.899 4.899 4.786 4.842 188,008 -0.02(-0.33%)
Mar 04, 2019 4.891 4.915 4.746 4.858 159,795 -0.03(-0.66%)
Mar 01, 2019 4.875 4.971 4.858 4.891 103,882 -0.02(-0.33%)
Feb 28, 2019 4.955 5.068 4.899 4.907 399,434 -0.11(-2.24%)
Feb 27, 2019 4.597 5.075 4.573 5.019 887,028 +0.30(+6.42%)
Feb 26, 2019 4.510 4.796 4.510 4.717 404,168 +0.17(+3.68%)
Feb 25, 2019 4.557 4.565 4.494 4.549 83,716 -0.02(-0.52%)
Feb 22, 2019 4.565 4.597 4.533 4.573 116,975 +0.01(+0.17%)
Feb 21, 2019 4.541 4.621 4.541 4.565 207,303 +0.00(+0.00%)
Feb 20, 2019 4.597 4.597 4.541 4.565 240,748 -0.01(-0.17%)
Feb 19, 2019 4.502 4.597 4.502 4.573 166,420 +0.03(+0.70%)
Feb 15, 2019 4.502 4.589 4.502 4.541 88,233 +0.04(+0.89%)
Feb 14, 2019 4.374 4.526 4.359 4.502 54,564 +0.08(+1.80%)
Feb 13, 2019 4.533 4.613 4.414 4.422 257,566 -0.08(-1.68%)
Feb 12, 2019 4.486 4.526 4.454 4.498 120,354 +0.04(+0.98%)
Feb 11, 2019 4.438 4.462 4.430 4.454 129,398 +0.04(+0.90%)
Feb 08, 2019 4.422 4.438 4.366 4.414 42,046 -0.02(-0.36%)
Feb 07, 2019 4.398 4.438 4.350 4.430 44,209 -0.02(-0.36%)
Feb 06, 2019 4.422 4.462 4.422 4.446 66,739 +0.00(+0.00%)
Feb 05, 2019 4.462 4.470 4.406 4.446 76,266 +0.00(+0.00%)
Feb 04, 2019 4.462 4.502 4.422 4.446 107,164 -0.09(-1.93%)
Feb 01, 2019 4.374 4.533 4.358 4.533 263,446 +0.17(+3.83%)
Jan 31, 2019 4.326 4.374 4.271 4.366 67,008 +0.06(+1.48%)
Jan 30, 2019 4.239 4.326 4.231 4.302 73,340 +0.06(+1.50%)
Jan 29, 2019 4.207 4.286 4.207 4.239 55,922 +0.03(+0.76%)
Jan 28, 2019 4.215 4.286 4.174 4.207 36,872 -0.02(-0.38%)
Jan 25, 2019 4.271 4.271 4.167 4.223 57,860 +0.00(+0.00%)
Jan 24, 2019 4.175 4.247 4.135 4.223 102,796 +0.02(+0.57%)
Jan 23, 2019 4.183 4.271 4.063 4.199 185,349 +0.21(+5.19%)
Jan 22, 2019 3.896 4.040 3.896 3.992 153,716 +0.10(+2.66%)
Jan 18, 2019 3.848 3.928 3.848 3.888 37,778 +0.09(+2.31%)
Jan 17, 2019 3.840 3.968 3.800 3.800 127,737 -0.04(-1.04%)
Jan 16, 2019 3.785 3.888 3.785 3.840 180,683 +0.04(+1.05%)
Jan 15, 2019 3.848 3.880 3.737 3.800 73,234 -0.01(-0.21%)
Jan 14, 2019 3.673 3.824 3.673 3.808 82,639 +0.13(+3.46%)
Jan 11, 2019 3.824 3.824 3.681 3.681 88,861 -0.14(-3.75%)
Jan 10, 2019 3.721 3.864 3.673 3.824 94,962 +0.11(+3.00%)
Jan 09, 2019 3.681 3.721 3.546 3.713 145,140 +0.06(+1.52%)
Jan 08, 2019 3.530 3.673 3.487 3.657 133,801 +0.14(+4.08%)
Jan 07, 2019 3.506 3.575 3.466 3.514 115,439 +0.00(+0.00%)
Jan 04, 2019 3.474 3.546 3.426 3.514 104,048 +0.06(+1.61%)
Jan 03, 2019 3.330 3.490 3.330 3.458 111,271 +0.13(+3.83%)
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.