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

TransAlta Corporation (NY: TAC )

7.185 -0.115 (-1.58%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 7, 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, 2017 4.107 4.143 4.070 4.107 91,581 +0.00(+0.00%)
May 30, 2017 4.107 4.180 4.107 4.107 49,483 +0.01(+0.35%)
May 26, 2017 4.038 4.110 4.020 4.092 34,739 +0.04(+0.89%)
May 25, 2017 3.984 4.129 3.984 4.056 24,929 +0.00(+0.00%)
May 24, 2017 4.038 4.087 3.984 4.056 22,222 +0.02(+0.45%)
May 23, 2017 3.984 4.056 3.984 4.038 25,541 +0.13(+3.24%)
May 22, 2017 3.947 3.984 3.852 3.911 24,060 -0.04(-0.92%)
May 19, 2017 3.803 3.984 3.803 3.947 77,124 +0.14(+3.81%)
May 18, 2017 3.766 3.839 3.712 3.803 23,790 +0.04(+0.96%)
May 17, 2017 3.734 3.803 3.734 3.766 26,473 +0.00(+0.00%)
May 16, 2017 3.730 3.799 3.694 3.766 38,700 +0.07(+1.96%)
May 15, 2017 3.730 3.748 3.694 3.694 26,042 +0.00(+0.00%)
May 12, 2017 3.730 3.730 3.694 3.694 45,964 -0.04(-0.97%)
May 11, 2017 3.730 3.766 3.694 3.730 19,305 +0.00(+0.00%)
May 10, 2017 3.803 3.803 3.694 3.730 40,496 -0.07(-1.90%)
May 09, 2017 3.875 3.875 3.766 3.803 183,908 -0.07(-1.87%)
May 08, 2017 3.839 3.893 3.785 3.875 73,983 +0.00(+0.00%)
May 05, 2017 3.730 3.911 3.694 3.875 75,461 +0.18(+4.90%)
May 04, 2017 3.748 3.748 3.622 3.694 45,553 -0.04(-0.97%)
May 03, 2017 3.694 3.730 3.669 3.730 48,461 +0.04(+0.98%)
May 02, 2017 3.730 3.730 3.672 3.694 20,292 +0.00(+0.00%)
May 01, 2017 3.730 3.730 3.658 3.694 49,064 +0.00(+0.00%)
Apr 28, 2017 3.694 3.730 3.669 3.694 28,083 +0.00(+0.00%)
Apr 27, 2017 3.766 3.766 3.658 3.694 52,170 -0.04(-0.97%)
Apr 26, 2017 3.730 3.766 3.709 3.730 60,558 +0.02(+0.49%)
Apr 25, 2017 3.730 3.766 3.658 3.712 52,021 -0.02(-0.49%)
Apr 24, 2017 3.730 3.803 3.694 3.730 63,674 +0.00(+0.00%)
Apr 21, 2017 3.839 3.839 3.676 3.730 78,096 -0.11(-2.74%)
Apr 20, 2017 3.984 3.984 3.821 3.835 60,727 -0.11(-2.84%)
Apr 19, 2017 3.984 4.020 3.908 3.947 68,547 -0.04(-0.91%)
Apr 18, 2017 4.092 4.092 3.961 3.984 116,083 -0.07(-1.79%)
Apr 17, 2017 4.056 4.121 4.033 4.056 46,938 -0.03(-0.70%)
Apr 13, 2017 4.201 4.201 4.074 4.085 25,049 -0.08(-1.92%)
Apr 12, 2017 4.201 4.201 4.096 4.165 54,301 -0.04(-0.86%)
Apr 11, 2017 4.237 4.237 4.165 4.201 67,385 +0.00(+0.00%)
Apr 10, 2017 4.201 4.237 4.129 4.201 82,004 +0.07(+1.75%)
Apr 07, 2017 4.165 4.165 4.100 4.129 154,041 +0.00(+0.00%)
Apr 06, 2017 4.020 4.129 4.020 4.129 31,786 +0.07(+1.79%)
Apr 05, 2017 4.092 4.110 4.038 4.056 104,778 -0.04(-0.88%)
Apr 04, 2017 4.129 4.129 4.063 4.092 56,501 -0.07(-1.74%)
Apr 03, 2017 4.237 4.237 4.129 4.165 52,734 -0.07(-1.71%)
Mar 31, 2017 4.201 4.273 4.165 4.237 14,965 +0.00(+0.00%)
Mar 30, 2017 4.237 4.273 4.183 4.237 28,745 +0.04(+0.86%)
Mar 29, 2017 4.237 4.273 4.172 4.201 21,869 +0.04(+0.87%)
Mar 28, 2017 4.237 4.310 4.165 4.165 55,166 +0.00(+0.00%)
Mar 27, 2017 4.056 4.201 4.002 4.165 71,882 +0.11(+2.68%)
Mar 24, 2017 4.056 4.056 3.998 4.056 79,268 +0.00(+0.00%)
Mar 23, 2017 3.984 4.056 3.984 4.056 80,809 +0.07(+1.82%)
Mar 22, 2017 3.875 3.984 3.875 3.984 33,154 +0.07(+1.85%)
Mar 21, 2017 3.984 4.002 3.893 3.911 25,160 -0.04(-0.92%)
Mar 20, 2017 3.803 3.947 3.803 3.947 69,147 +0.14(+3.81%)
Mar 17, 2017 3.911 3.911 3.803 3.803 57,484 -0.07(-1.87%)
Mar 16, 2017 3.947 3.984 3.875 3.875 59,290 -0.04(-0.93%)
Mar 15, 2017 3.803 3.947 3.803 3.911 60,167 +0.11(+2.86%)
Mar 14, 2017 3.911 3.911 3.785 3.803 41,297 -0.11(-2.78%)
Mar 13, 2017 3.911 3.940 3.875 3.911 68,264 +0.04(+0.93%)
Mar 10, 2017 3.839 3.911 3.839 3.875 34,032 +0.00(+0.00%)
Mar 09, 2017 3.875 3.911 3.839 3.875 40,021 +0.00(+0.00%)
Mar 08, 2017 3.911 3.911 3.839 3.875 58,981 -0.04(-0.93%)
Mar 07, 2017 3.911 3.947 3.875 3.911 177,241 +0.00(+0.00%)
Mar 06, 2017 4.056 4.056 3.857 3.911 96,842 -0.14(-3.57%)
Mar 03, 2017 3.875 4.056 3.875 4.056 125,755 +0.25(+6.67%)
Mar 02, 2017 3.839 3.839 3.766 3.803 84,190 -0.04(-0.94%)
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.