TransAlta Corporation (NY: TAC )

9.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 5.748 5.879 5.683 5.692 344,339 -0.17(-2.87%)
Feb 27, 2019 5.367 5.925 5.339 5.860 759,780 +0.35(+6.42%)
Feb 26, 2019 5.265 5.600 5.265 5.507 346,188 +0.20(+3.68%)
Feb 25, 2019 5.321 5.330 5.246 5.311 71,707 -0.03(-0.52%)
Feb 22, 2019 5.330 5.367 5.293 5.339 100,195 +0.01(+0.17%)
Feb 21, 2019 5.302 5.395 5.302 5.330 177,564 +0.00(+0.00%)
Feb 20, 2019 5.367 5.367 5.302 5.330 206,211 -0.01(-0.17%)
Feb 19, 2019 5.256 5.367 5.256 5.339 142,546 +0.04(+0.70%)
Feb 15, 2019 5.256 5.358 5.256 5.302 75,576 +0.05(+0.88%)
Feb 14, 2019 5.107 5.283 5.089 5.256 46,736 +0.09(+1.80%)
Feb 13, 2019 5.293 5.386 5.153 5.163 220,617 -0.09(-1.68%)
Feb 12, 2019 5.237 5.283 5.200 5.251 103,089 +0.05(+0.98%)
Feb 11, 2019 5.181 5.209 5.172 5.200 110,836 +0.05(+0.90%)
Feb 08, 2019 5.163 5.181 5.097 5.153 36,014 -0.02(-0.36%)
Feb 07, 2019 5.135 5.181 5.079 5.172 37,867 -0.02(-0.36%)
Feb 06, 2019 5.163 5.209 5.163 5.190 57,164 +0.00(+0.00%)
Feb 05, 2019 5.209 5.218 5.144 5.190 65,325 +0.00(+0.00%)
Feb 04, 2019 5.209 5.256 5.163 5.190 91,791 -0.10(-1.93%)
Feb 01, 2019 5.107 5.293 5.088 5.293 225,654 +0.20(+3.83%)
Jan 31, 2019 5.051 5.107 4.986 5.097 57,396 +0.07(+1.48%)
Jan 30, 2019 4.949 5.051 4.939 5.023 62,819 +0.07(+1.50%)
Jan 29, 2019 4.911 5.004 4.911 4.949 47,900 +0.04(+0.76%)
Jan 28, 2019 4.921 5.004 4.873 4.911 31,582 -0.02(-0.38%)
Jan 25, 2019 4.986 4.986 4.865 4.930 49,560 +0.00(+0.00%)
Jan 24, 2019 4.874 4.958 4.828 4.930 88,050 +0.03(+0.57%)
Jan 23, 2019 4.883 4.986 4.744 4.902 158,759 +0.24(+5.19%)
Jan 22, 2019 4.549 4.716 4.549 4.660 131,665 +0.12(+2.66%)
Jan 18, 2019 4.493 4.586 4.493 4.539 32,359 +0.10(+2.31%)
Jan 17, 2019 4.483 4.632 4.437 4.437 109,412 -0.05(-1.04%)
Jan 16, 2019 4.418 4.539 4.418 4.483 154,763 +0.05(+1.05%)
Jan 15, 2019 4.493 4.530 4.363 4.437 62,728 -0.01(-0.21%)
Jan 14, 2019 4.288 4.465 4.288 4.446 70,784 +0.15(+3.46%)
Jan 11, 2019 4.465 4.465 4.297 4.297 76,113 -0.17(-3.75%)
Jan 10, 2019 4.344 4.511 4.288 4.465 81,339 +0.13(+3.00%)
Jan 09, 2019 4.297 4.344 4.139 4.335 124,319 +0.07(+1.52%)
Jan 08, 2019 4.121 4.288 4.071 4.270 114,607 +0.17(+4.08%)
Jan 07, 2019 4.093 4.174 4.046 4.102 98,879 +0.00(+0.00%)
Jan 04, 2019 4.056 4.139 4.000 4.102 89,122 +0.07(+1.61%)
Jan 03, 2019 3.888 4.074 3.888 4.037 95,309 +0.15(+3.83%)
Jan 02, 2019 3.795 4.000 3.777 3.888 93,379 +0.06(+1.46%)
Dec 31, 2018 3.888 3.888 3.795 3.832 101,485 -0.02(-0.48%)
Dec 28, 2018 3.832 3.925 3.814 3.851 110,945 +0.04(+0.98%)
Dec 27, 2018 3.935 3.935 3.711 3.814 101,107 -0.15(-3.76%)
Dec 26, 2018 3.767 3.981 3.767 3.963 21,175 +0.15(+3.90%)
Dec 24, 2018 4.084 4.084 3.777 3.814 56,870 -0.24(-5.96%)
Dec 21, 2018 4.214 4.214 4.046 4.056 95,572 -0.20(-4.59%)
Dec 20, 2018 4.511 4.511 4.177 4.251 114,069 -0.27(-5.97%)
Dec 19, 2018 4.530 4.558 4.428 4.521 104,680 -0.02(-0.41%)
Dec 18, 2018 4.744 4.744 4.446 4.539 137,929 -0.20(-4.31%)
Dec 17, 2018 4.837 4.837 4.702 4.744 61,334 -0.08(-1.73%)
Dec 14, 2018 4.846 4.846 4.735 4.828 42,249 -0.03(-0.57%)
Dec 13, 2018 4.828 4.856 4.818 4.856 26,205 +0.03(+0.67%)
Dec 12, 2018 4.856 4.865 4.790 4.823 41,009 -0.03(-0.58%)
Dec 11, 2018 4.893 4.893 4.809 4.851 14,073 -0.00(-0.10%)
Dec 10, 2018 4.911 4.949 4.828 4.856 31,334 -0.07(-1.51%)
Dec 07, 2018 4.958 4.958 4.893 4.930 91,057 +0.00(+0.00%)
Dec 06, 2018 4.893 4.958 4.874 4.930 47,509 -0.06(-1.12%)
Dec 04, 2018 5.004 5.060 4.949 4.986 18,598 -0.02(-0.37%)
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.