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

TransAlta Corporation (NY: TAC )

7.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 29, 2016 3.313 3.383 3.313 3.369 37,413 +0.04(+1.27%)
Jul 28, 2016 3.313 3.355 3.299 3.327 31,792 +0.00(+0.00%)
Jul 27, 2016 3.383 3.447 3.313 3.327 80,339 -0.06(-1.67%)
Jul 26, 2016 3.447 3.475 3.369 3.383 61,265 -0.07(-2.04%)
Jul 25, 2016 3.285 3.454 3.285 3.454 103,166 +0.16(+4.92%)
Jul 22, 2016 3.341 3.355 3.278 3.292 76,926 -0.05(-1.48%)
Jul 21, 2016 3.299 3.355 3.285 3.341 90,850 +0.06(+1.72%)
Jul 20, 2016 3.348 3.405 3.285 3.285 144,834 -0.08(-2.51%)
Jul 19, 2016 3.468 3.468 3.356 3.369 70,708 -0.11(-3.24%)
Jul 18, 2016 3.461 3.510 3.440 3.482 115,544 -0.01(-0.40%)
Jul 15, 2016 3.510 3.539 3.461 3.496 128,692 -0.03(-0.80%)
Jul 14, 2016 3.546 3.578 3.524 3.524 50,757 -0.01(-0.40%)
Jul 13, 2016 3.567 3.655 3.503 3.539 118,226 -0.02(-0.59%)
Jul 12, 2016 3.546 3.616 3.524 3.560 128,031 +0.04(+1.00%)
Jul 11, 2016 3.553 3.588 3.496 3.524 58,059 -0.05(-1.38%)
Jul 08, 2016 3.637 3.630 3.531 3.574 64,664 -0.06(-1.55%)
Jul 07, 2016 3.694 3.771 3.602 3.630 49,103 -0.07(-1.90%)
Jul 06, 2016 3.715 3.743 3.651 3.701 57,318 -0.02(-0.57%)
Jul 05, 2016 3.679 3.729 3.637 3.722 92,845 +0.02(+0.57%)
Jul 01, 2016 3.679 3.701 3.701 3.701 23,408 +0.02(+0.57%)
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%)
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.