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

TransAlta Corporation (NY: TAC )

7.280 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM 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 (%)
Jul 31, 2018 4.284 4.438 4.284 4.361 89,854 +0.05(+1.26%)
Jul 30, 2018 4.207 4.323 4.207 4.307 21,990 +0.06(+1.45%)
Jul 27, 2018 4.284 4.284 4.207 4.245 28,242 +0.00(+0.00%)
Jul 26, 2018 4.207 4.284 4.168 4.245 54,190 +0.08(+1.85%)
Jul 25, 2018 4.130 4.207 4.130 4.168 9,053 +0.04(+0.93%)
Jul 24, 2018 4.130 4.130 4.091 4.130 10,615 +0.04(+0.94%)
Jul 23, 2018 4.168 4.168 4.091 4.091 37,413 -0.04(-0.93%)
Jul 20, 2018 4.091 4.130 4.091 4.130 44,039 +0.04(+0.94%)
Jul 19, 2018 4.052 4.130 4.052 4.091 21,147 -0.02(-0.40%)
Jul 18, 2018 4.091 4.130 4.072 4.107 23,610 +0.02(+0.40%)
Jul 17, 2018 4.014 4.130 4.014 4.091 46,200 +0.00(+0.00%)
Jul 16, 2018 4.052 4.091 4.052 4.091 15,134 +0.08(+1.92%)
Jul 13, 2018 4.014 4.052 4.014 4.014 13,495 -0.02(-0.48%)
Jul 12, 2018 3.975 4.052 3.975 4.033 8,810 +0.06(+1.46%)
Jul 11, 2018 4.033 4.052 3.975 3.975 2,299 -0.04(-0.96%)
Jul 10, 2018 3.937 4.091 3.937 4.014 32,174 +0.08(+1.96%)
Jul 09, 2018 3.975 3.975 3.937 3.937 35,728 +0.00(+0.00%)
Jul 06, 2018 3.975 3.975 3.937 3.937 68,754 +0.00(+0.00%)
Jul 05, 2018 3.937 3.975 3.906 3.937 33,036 +0.04(+0.99%)
Jul 03, 2018 3.898 3.898 3.898 0 +0.04(+1.00%)
Jul 02, 2018 3.821 3.898 3.782 3.859 9,281 +0.00(+0.00%)
Jun 29, 2018 3.667 3.910 3.667 3.859 89,900 +0.14(+3.64%)
Jun 28, 2018 3.667 3.744 3.667 3.724 12,376 +0.06(+1.57%)
Jun 27, 2018 3.667 3.744 3.667 3.667 29,097 -0.04(-1.04%)
Jun 26, 2018 3.782 3.782 3.686 3.705 41,167 -0.12(-3.03%)
Jun 25, 2018 3.782 3.821 3.760 3.821 19,954 +0.00(+0.00%)
Jun 22, 2018 3.744 3.859 3.744 3.821 81,669 +0.04(+1.02%)
Jun 21, 2018 3.821 3.852 3.782 3.782 26,319 -0.08(-2.00%)
Jun 20, 2018 3.821 3.859 3.786 3.859 16,991 +0.06(+1.46%)
Jun 19, 2018 3.782 3.805 3.744 3.804 11,144 -0.06(-1.44%)
Jun 18, 2018 3.782 3.859 3.782 3.859 8,230 +0.06(+1.52%)
Jun 15, 2018 3.840 3.840 3.802 38,431 -0.04(-1.01%)
Jun 14, 2018 3.898 3.917 3.821 3.840 51,190 -0.10(-2.45%)
Jun 13, 2018 3.917 3.975 3.898 3.937 6,153 +0.00(+0.00%)
Jun 12, 2018 3.918 3.937 3.917 3.937 3,365 +0.02(+0.49%)
Jun 11, 2018 3.898 3.937 3.898 3.917 14,827 -0.02(-0.49%)
Jun 08, 2018 3.937 3.937 3.859 3.937 20,984 +0.04(+0.99%)
Jun 07, 2018 3.898 3.937 3.898 3.898 12,527 -0.04(-0.98%)
Jun 06, 2018 3.898 3.937 7,406 +0.04(+0.99%)
Jun 05, 2018 3.975 3.975 3.898 3.898 20,887 -0.08(-1.94%)
Jun 04, 2018 3.975 4.014 3.956 3.975 25,018 +0.04(+0.98%)
Jun 01, 2018 3.937 3.975 3.917 3.937 28,512 +0.00(+0.00%)
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%)
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.