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 (%)
Jul 31, 2019 5.018 5.051 4.953 4.985 114,193 -0.01(-0.16%)
Jul 30, 2019 4.912 5.010 4.880 4.994 148,061 +0.06(+1.16%)
Jul 29, 2019 4.855 4.977 4.855 4.937 103,042 +0.02(+0.50%)
Jul 26, 2019 5.043 5.043 4.888 4.912 143,624 -0.11(-2.11%)
Jul 25, 2019 5.083 5.091 4.961 5.018 126,964 -0.08(-1.60%)
Jul 24, 2019 5.034 5.100 4.990 5.100 182,672 +0.07(+1.29%)
Jul 23, 2019 5.043 5.051 4.994 5.034 72,629 +0.00(+0.00%)
Jul 22, 2019 5.018 5.075 4.969 5.034 156,549 +0.03(+0.65%)
Jul 19, 2019 4.945 5.051 4.945 5.002 99,432 +0.02(+0.49%)
Jul 18, 2019 4.994 5.018 4.912 4.977 137,813 +0.00(+0.00%)
Jul 17, 2019 5.010 5.051 4.969 4.977 121,350 +0.00(+0.00%)
Jul 16, 2019 5.083 5.083 4.953 4.977 168,028 -0.11(-2.08%)
Jul 15, 2019 5.108 5.157 5.034 5.083 107,367 -0.03(-0.64%)
Jul 12, 2019 5.124 5.205 5.075 5.116 216,787 +0.02(+0.32%)
Jul 11, 2019 5.067 5.165 5.067 5.100 166,898 +0.02(+0.48%)
Jul 10, 2019 5.059 5.140 4.961 5.075 188,107 +0.04(+0.81%)
Jul 09, 2019 5.140 5.140 4.994 5.034 175,105 -0.11(-2.22%)
Jul 08, 2019 5.157 5.189 5.100 5.148 151,754 -0.01(-0.16%)
Jul 05, 2019 5.197 5.197 5.010 5.157 287,986 -0.11(-2.01%)
Jul 03, 2019 5.197 5.271 5.124 5.262 167,685 +0.12(+2.38%)
Jul 02, 2019 5.279 5.279 5.132 5.140 211,305 -0.11(-2.02%)
Jul 01, 2019 5.319 5.393 5.238 5.246 75,020 -0.06(-1.08%)
Jun 28, 2019 5.002 5.336 5.002 5.303 513,121 +0.33(+6.55%)
Jun 27, 2019 5.026 5.034 4.888 4.977 413,824 -0.07(-1.45%)
Jun 26, 2019 5.230 5.291 5.018 5.051 291,531 -0.20(-3.73%)
Jun 25, 2019 5.205 5.295 5.197 5.246 294,629 +0.02(+0.47%)
Jun 24, 2019 5.311 5.311 5.140 5.222 420,599 -0.08(-1.54%)
Jun 21, 2019 5.279 5.344 5.254 5.303 315,360 +0.02(+0.46%)
Jun 20, 2019 5.246 5.295 5.246 5.279 219,445 +0.10(+1.89%)
Jun 19, 2019 5.189 5.214 5.157 5.181 225,341 +0.01(+0.16%)
Jun 18, 2019 5.173 5.214 5.140 5.173 303,195 +0.01(+0.16%)
Jun 17, 2019 5.279 5.328 5.140 5.165 404,902 -0.11(-2.16%)
Jun 14, 2019 5.295 5.352 5.279 5.279 263,312 -0.04(-0.77%)
Jun 13, 2019 5.238 5.344 5.238 5.319 343,922 +0.11(+2.19%)
Jun 12, 2019 5.230 5.311 5.197 5.205 217,250 -0.04(-0.78%)
Jun 11, 2019 5.271 5.271 5.124 5.246 209,992 -0.03(-0.62%)
Jun 10, 2019 5.311 5.352 5.218 5.279 192,881 -0.07(-1.22%)
Jun 07, 2019 5.303 5.385 5.287 5.344 187,326 +0.07(+1.23%)
Jun 06, 2019 5.238 5.319 5.197 5.279 106,251 +0.07(+1.41%)
Jun 05, 2019 5.148 5.238 5.067 5.205 170,487 +0.03(+0.63%)
Jun 04, 2019 5.271 5.271 5.132 5.173 144,475 -0.10(-1.85%)
Jun 03, 2019 5.385 5.409 5.254 5.271 343,762 -0.11(-2.12%)
May 31, 2019 5.173 5.393 5.132 5.385 239,129 +0.20(+3.93%)
May 30, 2019 5.125 5.262 5.125 5.181 184,889 +0.05(+0.94%)
May 29, 2019 5.278 5.278 5.085 5.133 354,661 -0.15(-2.90%)
May 28, 2019 5.286 5.342 5.254 5.286 176,120 +0.06(+1.23%)
May 24, 2019 5.181 5.270 5.157 5.222 105,486 +0.04(+0.78%)
May 23, 2019 5.326 5.326 5.125 5.181 132,776 -0.11(-2.13%)
May 22, 2019 5.294 5.415 5.278 5.294 192,952 +0.01(+0.15%)
May 21, 2019 5.101 5.359 5.101 5.286 240,556 +0.13(+2.50%)
May 20, 2019 5.157 5.230 5.093 5.157 78,164 -0.10(-1.99%)
May 17, 2019 5.254 5.294 5.181 5.262 141,847 +0.00(+0.00%)
May 16, 2019 5.302 5.302 5.213 5.262 163,148 -0.03(-0.61%)
May 15, 2019 5.455 5.455 5.294 5.294 322,357 -0.15(-2.67%)
May 14, 2019 5.375 5.479 5.302 5.439 268,883 +0.02(+0.30%)
May 13, 2019 5.383 5.455 5.294 5.423 192,698 -0.02(-0.30%)
May 10, 2019 5.407 5.463 5.399 5.439 127,452 +0.04(+0.75%)
May 09, 2019 5.359 5.447 5.359 5.399 112,034 +0.02(+0.30%)
May 08, 2019 5.367 5.431 5.318 5.383 89,905 -0.02(-0.30%)
May 07, 2019 5.342 5.407 5.342 5.399 76,343 +0.01(+0.15%)
May 06, 2019 5.383 5.415 5.326 5.391 155,315 -0.01(-0.15%)
May 03, 2019 5.439 5.455 5.391 5.399 167,909 +0.02(+0.30%)
May 02, 2019 5.302 5.439 5.302 5.383 181,143 +0.02(+0.30%)
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.