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

TransAlta Corporation (NY: TAC )

7.100 +0.170 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Jun 30, 2016 3.602 3.687 3.553 3.679 73,949 +0.07(+1.95%)
Jun 29, 2016 3.553 3.644 3.546 3.609 51,497 +0.07(+1.99%)
Jun 28, 2016 3.412 3.560 3.412 3.539 66,761 +0.18(+5.46%)
Jun 27, 2016 3.524 3.531 3.350 3.355 121,979 -0.20(-5.74%)
Jun 24, 2016 3.517 3.595 3.489 3.560 63,492 -0.12(-3.26%)
Jun 23, 2016 3.687 3.708 3.616 3.679 119,049 +0.04(+1.16%)
Jun 22, 2016 3.687 3.694 3.621 3.637 76,539 -0.01(-0.39%)
Jun 21, 2016 3.679 3.687 3.595 3.651 133,805 -0.04(-0.96%)
Jun 20, 2016 3.644 3.743 3.644 3.687 79,089 +0.09(+2.55%)
Jun 17, 2016 3.687 3.778 3.595 3.595 114,846 -0.06(-1.73%)
Jun 16, 2016 3.665 3.687 3.560 3.658 82,300 -0.05(-1.33%)
Jun 15, 2016 3.764 3.842 3.694 3.708 62,777 -0.10(-2.59%)
Jun 14, 2016 3.828 3.849 3.757 3.806 91,985 -0.03(-0.74%)
Jun 13, 2016 3.743 3.842 3.729 3.835 59,317 +0.05(+1.30%)
Jun 10, 2016 3.856 3.884 3.743 3.785 69,849 -0.10(-2.54%)
Jun 09, 2016 3.870 3.905 3.856 3.884 47,519 -0.03(-0.72%)
Jun 08, 2016 3.898 3.962 3.856 3.912 91,860 +0.05(+1.28%)
Jun 07, 2016 3.842 3.884 3.813 3.863 116,579 +0.08(+2.05%)
Jun 06, 2016 3.602 3.820 3.602 3.785 165,427 +0.19(+5.29%)
Jun 03, 2016 3.454 3.616 3.454 3.595 238,438 +0.14(+4.08%)
Jun 02, 2016 3.419 3.489 3.398 3.454 45,511 +0.02(+0.62%)
Jun 01, 2016 3.390 3.447 3.327 3.433 42,326 +0.05(+1.46%)
May 31, 2016 3.405 3.468 3.383 3.383 91,016 -0.08(-2.24%)
May 27, 2016 3.440 3.461 3.461 3.461 51,356 +0.01(+0.42%)
May 26, 2016 3.446 3.509 3.419 3.446 104,195 +0.01(+0.20%)
May 25, 2016 3.433 3.488 3.412 3.440 92,719 +0.01(+0.41%)
May 24, 2016 3.516 3.544 3.405 3.426 178,563 -0.09(-2.57%)
May 23, 2016 3.502 3.544 3.488 3.516 26,582 +0.00(+0.00%)
May 20, 2016 3.440 3.530 3.440 3.516 129,095 +0.08(+2.22%)
May 19, 2016 3.440 3.481 3.356 3.440 173,241 -0.03(-1.00%)
May 18, 2016 3.419 3.565 3.384 3.474 175,980 +0.03(+1.01%)
May 17, 2016 3.523 3.606 3.391 3.440 465,475 -0.13(-3.70%)
May 16, 2016 3.697 3.711 3.460 3.572 253,858 -0.11(-3.02%)
May 13, 2016 3.697 3.752 3.662 3.683 190,512 -0.08(-2.03%)
May 12, 2016 3.815 3.905 3.704 3.759 299,024 -0.01(-0.37%)
May 11, 2016 3.787 3.888 3.759 3.773 416,951 +0.01(+0.37%)
May 10, 2016 3.620 3.766 3.620 3.759 244,364 +0.12(+3.24%)
May 09, 2016 3.655 3.690 3.599 3.641 209,561 -0.06(-1.50%)
May 06, 2016 3.565 3.717 3.565 3.697 293,279 +0.08(+2.31%)
May 05, 2016 3.460 3.669 3.460 3.613 410,584 +0.18(+5.26%)
May 04, 2016 3.391 3.488 3.356 3.433 260,520 -0.13(-3.52%)
May 03, 2016 3.613 3.613 3.440 3.558 200,768 -0.11(-3.03%)
May 02, 2016 3.613 3.679 3.551 3.669 181,593 +0.04(+1.15%)
Apr 29, 2016 3.759 3.759 3.606 3.627 96,952 -0.09(-2.43%)
Apr 28, 2016 3.752 3.801 3.690 3.717 190,868 +0.00(+0.00%)
Apr 27, 2016 3.585 3.724 3.558 3.717 206,247 +0.15(+4.29%)
Apr 26, 2016 3.405 3.676 3.405 3.565 331,375 +0.15(+4.48%)
Apr 25, 2016 3.467 3.481 3.349 3.412 171,334 -0.04(-1.21%)
Apr 22, 2016 3.585 3.724 3.412 3.453 397,453 -0.15(-4.24%)
Apr 21, 2016 3.495 3.731 3.495 3.606 366,618 +0.11(+3.18%)
Apr 20, 2016 3.419 3.495 3.405 3.495 106,180 +0.02(+0.60%)
Apr 19, 2016 3.391 3.481 3.384 3.474 101,400 +0.12(+3.52%)
Apr 18, 2016 3.245 3.398 3.245 3.356 95,218 +0.08(+2.55%)
Apr 15, 2016 3.252 3.301 3.217 3.273 88,101 -0.01(-0.21%)
Apr 14, 2016 3.335 3.370 3.273 3.280 58,158 -0.07(-2.07%)
Apr 13, 2016 3.398 3.412 3.345 3.349 67,651 -0.04(-1.23%)
Apr 12, 2016 3.294 3.405 3.294 3.391 195,416 +0.09(+2.74%)
Apr 11, 2016 3.182 3.301 3.182 3.301 107,613 +0.15(+4.86%)
Apr 08, 2016 3.169 3.217 3.141 3.148 100,102 +0.03(+0.89%)
Apr 07, 2016 3.071 3.127 3.071 3.120 75,255 +0.03(+0.90%)
Apr 06, 2016 3.148 3.162 3.078 3.092 107,518 -0.06(-1.98%)
Apr 05, 2016 3.120 3.182 3.092 3.155 84,105 +0.01(+0.44%)
Apr 04, 2016 3.162 3.203 3.141 3.141 90,715 -0.06(-1.74%)
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.