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

TransAlta Corporation (NY: TAC )

7.255 +0.075 (+1.04%)
Streaming Delayed Price Updated: 9:59 AM EDT, Jun 10, 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, 2018 4.014 4.014 3.937 3.937 16,282 -0.06(-1.53%)
May 30, 2018 3.960 3.998 3.925 3.998 12,419 +0.11(+2.94%)
May 29, 2018 3.884 3.960 3.884 3.884 42,538 -0.02(-0.49%)
May 25, 2018 3.903 3.903 3.903 0 -0.06(-1.44%)
May 24, 2018 3.960 3.979 3.922 3.960 20,272 -0.04(-0.95%)
May 23, 2018 3.960 3.998 3.960 3.998 12,730 +0.00(+0.00%)
May 22, 2018 3.998 4.020 3.968 3.998 8,679 +0.04(+0.96%)
May 21, 2018 4.036 4.036 3.922 3.960 8,691 +0.00(+0.00%)
May 18, 2018 3.922 3.979 3.922 3.960 36,266 -0.02(-0.48%)
May 17, 2018 3.998 4.036 3.979 3.979 18,950 -0.02(-0.48%)
May 16, 2018 3.998 4.074 3.960 3.998 18,670 -0.04(-0.94%)
May 15, 2018 3.998 4.055 3.922 4.036 28,155 +0.04(+0.95%)
May 14, 2018 3.998 4.036 3.975 3.998 21,617 +0.04(+0.96%)
May 11, 2018 3.960 3.998 3.922 3.960 27,308 -0.04(-0.95%)
May 10, 2018 3.922 4.017 3.922 3.998 27,177 +0.04(+0.96%)
May 09, 2018 3.922 3.998 3.922 3.960 26,997 +0.00(+0.00%)
May 08, 2018 4.036 4.102 3.826 3.960 82,330 -0.08(-1.89%)
May 07, 2018 4.036 4.112 4.036 4.036 30,197 -0.11(-2.75%)
May 04, 2018 4.074 4.150 4.074 4.150 27,082 +0.08(+1.87%)
May 03, 2018 4.036 4.112 4.036 4.074 8,365 +0.04(+0.94%)
May 02, 2018 3.998 4.055 3.998 4.036 22,743 +0.04(+0.95%)
May 01, 2018 3.998 4.017 3.960 3.998 8,660 -0.02(-0.47%)
Apr 30, 2018 4.036 4.055 3.998 4.017 9,302 -0.06(-1.40%)
Apr 27, 2018 4.036 4.074 4.036 4.074 6,746 +0.04(+0.94%)
Apr 26, 2018 3.960 4.074 3.960 4.036 23,755 +0.08(+1.92%)
Apr 25, 2018 3.998 4.036 3.960 3.960 32,347 -0.04(-0.95%)
Apr 24, 2018 4.036 4.036 3.960 3.998 10,002 -0.04(-0.94%)
Apr 23, 2018 4.036 4.055 3.960 4.036 25,014 +0.00(+0.00%)
Apr 20, 2018 4.112 4.112 3.998 4.036 17,835 -0.08(-1.85%)
Apr 19, 2018 4.150 4.188 4.093 4.112 14,189 -0.08(-1.82%)
Apr 18, 2018 4.112 4.226 4.112 4.188 37,823 +0.04(+0.92%)
Apr 17, 2018 4.150 4.188 4.150 4.150 62,816 +0.00(+0.00%)
Apr 16, 2018 4.074 4.169 4.074 4.150 26,298 +0.08(+1.87%)
Apr 13, 2018 4.150 4.150 4.074 4.074 30,959 -0.08(-1.83%)
Apr 12, 2018 4.150 4.150 4.093 4.150 11,849 -0.02(-0.46%)
Apr 11, 2018 4.112 4.188 4.112 4.169 11,984 +0.02(+0.46%)
Apr 10, 2018 4.112 4.150 4.112 4.150 8,893 +0.06(+1.40%)
Apr 09, 2018 4.112 4.150 4.093 4.093 18,984 -0.02(-0.46%)
Apr 06, 2018 4.074 4.131 4.074 4.112 36,683 +0.00(+0.00%)
Apr 05, 2018 4.112 4.150 4.074 4.112 38,754 +0.04(+0.93%)
Apr 04, 2018 4.112 4.112 4.036 4.074 22,512 -0.04(-0.93%)
Apr 03, 2018 4.074 4.135 4.074 4.112 16,217 +0.04(+0.93%)
Apr 02, 2018 4.112 4.150 4.036 4.074 32,679 -0.08(-1.83%)
Mar 29, 2018 4.150 4.150 4.150 0 +0.08(+1.87%)
Mar 28, 2018 4.093 4.112 4.036 4.074 28,837 -0.04(-0.93%)
Mar 27, 2018 4.150 4.169 4.112 4.112 17,787 -0.04(-0.92%)
Mar 26, 2018 4.150 4.150 4.112 4.150 27,306 -0.04(-0.91%)
Mar 23, 2018 4.188 4.264 4.150 4.188 20,644 +0.04(+0.92%)
Mar 22, 2018 4.302 4.302 4.150 4.150 42,716 -0.19(-4.39%)
Mar 21, 2018 4.264 4.340 4.226 4.340 76,603 +0.15(+3.64%)
Mar 20, 2018 4.188 4.226 4.110 4.188 150,197 -0.04(-0.90%)
Mar 19, 2018 4.150 4.226 4.150 4.226 83,868 +0.04(+0.91%)
Mar 16, 2018 4.340 4.340 4.158 4.188 79,511 -0.15(-3.51%)
Mar 15, 2018 4.417 4.417 4.302 4.340 39,827 -0.04(-0.87%)
Mar 14, 2018 4.302 4.417 4.264 4.378 18,167 +0.11(+2.68%)
Mar 13, 2018 4.302 4.340 4.264 4.264 20,330 -0.08(-1.75%)
Mar 12, 2018 4.340 4.378 4.315 4.340 44,278 -0.04(-0.87%)
Mar 09, 2018 4.302 4.378 4.302 4.378 29,450 +0.04(+0.88%)
Mar 08, 2018 4.264 4.378 4.264 4.340 78,850 +0.04(+0.88%)
Mar 07, 2018 4.302 4.226 4.302 76,920 +0.00(+0.00%)
Mar 06, 2018 4.417 4.417 4.273 4.302 30,531 -0.08(-1.74%)
Mar 05, 2018 4.378 4.455 4.264 4.378 229,829 +0.00(+0.00%)
Mar 02, 2018 4.226 4.417 4.150 4.378 52,683 +0.11(+2.68%)
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.