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

TransAlta Corporation (NY: TAC )

6.930 -0.150 (-2.12%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Feb 29, 2016 3.037 3.071 3.016 3.030 133,246 -0.01(-0.23%)
Feb 26, 2016 3.057 3.102 3.016 3.037 204,422 +0.04(+1.39%)
Feb 25, 2016 3.002 3.029 2.940 2.995 151,283 -0.01(-0.45%)
Feb 24, 2016 2.899 3.009 2.865 3.009 191,226 +0.05(+1.62%)
Feb 23, 2016 2.913 2.961 2.865 2.961 213,667 -0.01(-0.23%)
Feb 22, 2016 2.940 3.029 2.940 2.968 249,066 +0.07(+2.36%)
Feb 19, 2016 2.797 2.906 2.749 2.899 254,925 +0.10(+3.41%)
Feb 18, 2016 2.803 2.892 2.721 2.803 590,382 -0.10(-3.30%)
Feb 17, 2016 2.592 2.899 2.585 2.899 367,049 +0.45(+18.44%)
Feb 16, 2016 2.455 2.482 2.386 2.448 174,080 +0.04(+1.70%)
Feb 12, 2016 2.359 2.407 2.407 2.407 161,310 +0.06(+2.62%)
Feb 11, 2016 2.400 2.421 2.311 2.345 258,186 -0.11(-4.46%)
Feb 10, 2016 2.537 2.564 2.448 2.455 181,022 -0.09(-3.49%)
Feb 09, 2016 2.660 2.694 2.544 2.544 167,301 -0.14(-5.10%)
Feb 08, 2016 2.633 2.721 2.544 2.680 352,521 +0.03(+1.29%)
Feb 05, 2016 2.605 2.667 2.584 2.646 148,098 +0.03(+1.04%)
Feb 04, 2016 2.592 2.667 2.578 2.619 215,542 +0.04(+1.59%)
Feb 03, 2016 2.434 2.578 2.427 2.578 288,015 +0.16(+6.80%)
Feb 02, 2016 2.352 2.417 2.270 2.414 218,874 +0.01(+0.28%)
Feb 01, 2016 2.380 2.427 2.332 2.407 267,942 +0.02(+0.86%)
Jan 29, 2016 2.325 2.414 2.318 2.386 286,549 +0.08(+3.25%)
Jan 28, 2016 2.243 2.311 2.229 2.311 372,860 +0.13(+5.96%)
Jan 27, 2016 2.051 2.188 2.051 2.181 186,903 +0.13(+6.33%)
Jan 26, 2016 2.010 2.065 1.990 2.051 237,296 +0.08(+3.81%)
Jan 25, 2016 2.092 2.092 1.969 1.976 254,700 -0.14(-6.47%)
Jan 22, 2016 2.038 2.144 2.024 2.113 299,281 +0.13(+6.55%)
Jan 21, 2016 1.846 1.997 1.826 1.983 272,428 +0.14(+7.81%)
Jan 20, 2016 1.819 1.877 1.737 1.839 394,339 -0.02(-1.10%)
Jan 19, 2016 1.778 1.860 1.764 1.860 349,138 +0.08(+4.62%)
Jan 15, 2016 1.928 1.778 1.778 1.778 625,204 -0.31(-14.75%)
Jan 14, 2016 2.086 2.106 1.969 2.086 368,471 +0.01(+0.33%)
Jan 13, 2016 2.250 2.250 2.066 2.079 188,530 -0.12(-5.30%)
Jan 12, 2016 2.195 2.250 2.127 2.195 152,817 +0.02(+0.94%)
Jan 11, 2016 2.154 2.181 2.106 2.174 264,115 +0.03(+1.60%)
Jan 08, 2016 2.079 2.168 2.044 2.140 304,390 +0.08(+3.99%)
Jan 07, 2016 2.209 2.270 2.051 2.058 274,538 -0.19(-8.51%)
Jan 06, 2016 2.270 2.339 2.243 2.250 289,629 -0.05(-2.08%)
Jan 05, 2016 2.414 2.414 2.291 2.297 285,776 -0.10(-4.00%)
Jan 04, 2016 2.421 2.430 2.332 2.393 319,572 -0.03(-1.13%)
Dec 31, 2015 2.393 2.421 2.421 2.421 225,073 +0.01(+0.57%)
Dec 30, 2015 2.332 2.414 2.311 2.407 210,638 +0.05(+2.33%)
Dec 29, 2015 2.441 2.441 2.339 2.352 255,235 -0.08(-3.37%)
Dec 28, 2015 2.407 2.448 2.386 2.434 119,980 -0.02(-0.84%)
Dec 24, 2015 2.427 2.455 2.455 2.455 144,345 +0.05(+1.99%)
Dec 23, 2015 2.297 2.410 2.291 2.407 285,452 +0.14(+6.02%)
Dec 22, 2015 2.339 2.345 2.263 2.270 273,307 -0.08(-3.49%)
Dec 21, 2015 2.386 2.427 2.332 2.352 324,774 -0.03(-1.43%)
Dec 18, 2015 2.297 2.386 2.284 2.386 266,078 +0.08(+3.56%)
Dec 17, 2015 2.332 2.332 2.256 2.304 329,752 -0.01(-0.30%)
Dec 16, 2015 2.202 2.318 2.127 2.311 432,383 +0.16(+7.30%)
Dec 15, 2015 2.065 2.188 2.065 2.154 335,948 +0.10(+5.00%)
Dec 14, 2015 2.113 2.133 2.044 2.051 285,126 -0.05(-2.28%)
Dec 11, 2015 2.127 2.133 2.086 2.099 215,406 -0.03(-1.29%)
Dec 10, 2015 2.133 2.174 2.086 2.127 264,171 -0.03(-1.58%)
Dec 09, 2015 2.195 2.291 2.140 2.161 376,918 -0.03(-1.56%)
Dec 08, 2015 2.318 2.318 2.174 2.195 484,134 -0.18(-7.49%)
Dec 07, 2015 2.475 2.482 2.373 2.373 296,321 -0.14(-5.45%)
Dec 04, 2015 2.564 2.578 2.489 2.509 348,008 -0.08(-2.91%)
Dec 03, 2015 2.598 2.612 2.544 2.585 271,454 -0.01(-0.53%)
Dec 02, 2015 2.694 2.703 2.592 2.598 367,182 -0.11(-4.04%)
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.