Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (NY: TAC )

7.200 UNCHANGED
Streaming Delayed 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 (%)
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%)
May 01, 2019 5.423 5.471 5.332 5.367 143,832 -0.06(-1.04%)
Apr 30, 2019 5.375 5.455 5.375 5.423 74,107 +0.04(+0.75%)
Apr 29, 2019 5.439 5.455 5.367 5.383 161,043 -0.04(-0.74%)
Apr 26, 2019 5.391 5.471 5.367 5.423 332,219 +0.03(+0.60%)
Apr 25, 2019 5.479 5.552 5.350 5.391 214,339 -0.10(-1.76%)
Apr 24, 2019 5.504 5.568 5.455 5.487 178,317 -0.06(-1.02%)
Apr 23, 2019 5.649 5.665 5.520 5.544 224,917 -0.15(-2.55%)
Apr 22, 2019 5.713 5.737 5.600 5.689 287,572 +0.01(+0.14%)
Apr 18, 2019 5.906 5.906 5.665 5.681 335,197 -0.17(-2.89%)
Apr 17, 2019 5.761 5.906 5.761 5.850 187,517 +0.06(+0.97%)
Apr 16, 2019 5.882 5.906 5.753 5.794 149,944 -0.06(-0.96%)
Apr 15, 2019 5.923 5.955 5.826 5.850 128,076 -0.07(-1.22%)
Apr 12, 2019 5.963 5.979 5.866 5.923 132,292 -0.02(-0.27%)
Apr 11, 2019 5.979 5.979 5.906 5.939 119,776 -0.03(-0.54%)
Apr 10, 2019 5.947 6.043 5.915 5.971 167,687 +0.02(+0.41%)
Apr 09, 2019 5.963 6.011 5.923 5.947 155,072 -0.02(-0.27%)
Apr 08, 2019 5.963 5.995 5.906 5.963 192,827 +0.03(+0.54%)
Apr 05, 2019 5.963 6.003 5.866 5.931 198,934 -0.04(-0.67%)
Apr 04, 2019 6.011 6.035 5.955 5.971 144,467 -0.04(-0.67%)
Apr 03, 2019 6.019 6.051 5.898 6.011 187,282 -0.02(-0.40%)
Apr 02, 2019 6.011 6.132 5.979 6.035 281,614 +0.02(+0.27%)
Apr 01, 2019 5.931 6.035 5.858 6.019 257,655 +0.10(+1.77%)
Mar 29, 2019 5.987 6.003 5.826 5.915 206,132 -0.04(-0.68%)
Mar 28, 2019 5.939 6.027 5.867 5.955 250,765 +0.06(+0.96%)
Mar 27, 2019 5.745 5.915 5.665 5.898 244,907 +0.17(+2.95%)
Mar 26, 2019 5.818 5.818 5.689 5.729 280,779 +0.04(+0.71%)
Mar 25, 2019 5.560 5.778 5.560 5.689 377,352 +0.25(+4.59%)
Mar 22, 2019 5.463 5.512 5.383 5.439 166,544 -0.06(-1.17%)
Mar 21, 2019 5.487 5.600 5.447 5.504 178,864 -0.03(-0.58%)
Mar 20, 2019 5.439 5.592 5.375 5.536 322,910 +0.10(+1.93%)
Mar 19, 2019 5.447 5.487 5.375 5.431 303,662 +0.06(+1.20%)
Mar 18, 2019 5.012 5.383 5.012 5.367 504,828 +0.35(+7.07%)
Mar 15, 2019 5.052 5.101 4.972 5.012 280,593 -0.06(-1.27%)
Mar 14, 2019 4.923 5.077 4.923 5.077 301,093 +0.10(+1.94%)
Mar 13, 2019 5.020 5.044 4.980 4.980 149,053 -0.03(-0.64%)
Mar 12, 2019 4.907 5.020 4.907 5.012 173,100 +0.11(+2.30%)
Mar 11, 2019 4.899 4.964 4.883 4.899 89,375 +0.01(+0.16%)
Mar 08, 2019 4.835 4.915 4.831 4.891 155,871 +0.02(+0.50%)
Mar 07, 2019 4.964 4.964 4.811 4.867 405,151 -0.09(-1.79%)
Mar 06, 2019 4.859 4.996 4.827 4.956 183,020 +0.11(+2.33%)
Mar 05, 2019 4.899 4.899 4.786 4.843 187,991 -0.02(-0.33%)
Mar 04, 2019 4.891 4.915 4.746 4.859 159,780 -0.03(-0.66%)
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.