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 (%)
Aug 31, 2015 3.274 3.295 3.122 3.179 402,935 -0.13(-3.83%)
Aug 28, 2015 3.306 3.338 3.217 3.306 294,212 +0.15(+4.75%)
Aug 27, 2015 3.001 3.162 2.978 3.156 452,105 +0.18(+6.21%)
Aug 26, 2015 3.037 3.037 2.859 2.972 565,844 +0.15(+5.50%)
Aug 25, 2015 2.990 3.019 2.817 2.817 454,887 +0.02(+0.85%)
Aug 24, 2015 2.912 3.013 2.781 2.793 916,207 -0.10(-3.50%)
Aug 21, 2015 2.960 2.984 2.882 2.894 292,145 -0.07(-2.21%)
Aug 20, 2015 3.067 3.067 2.954 2.960 344,163 -0.11(-3.68%)
Aug 19, 2015 3.174 3.174 3.043 3.073 262,414 -0.10(-3.19%)
Aug 18, 2015 3.210 3.222 3.150 3.174 256,149 -0.03(-0.93%)
Aug 17, 2015 3.216 3.222 3.165 3.204 319,935 -0.03(-0.92%)
Aug 14, 2015 3.252 3.281 3.222 3.234 148,484 -0.01(-0.18%)
Aug 13, 2015 3.347 3.347 3.198 3.240 314,013 -0.12(-3.55%)
Aug 12, 2015 3.317 3.371 3.299 3.359 185,119 +0.06(+1.81%)
Aug 11, 2015 3.365 3.365 3.246 3.299 233,269 -0.10(-2.81%)
Aug 10, 2015 3.424 3.424 3.347 3.394 211,320 -0.01(-0.35%)
Aug 07, 2015 3.436 3.537 3.377 3.406 184,815 -0.05(-1.38%)
Aug 06, 2015 3.394 3.460 3.329 3.454 335,585 +0.07(+2.11%)
Aug 05, 2015 3.567 3.597 3.383 3.383 328,350 -0.17(-4.70%)
Aug 04, 2015 3.716 3.722 3.508 3.549 373,072 -0.13(-3.56%)
Aug 03, 2015 3.728 3.764 3.651 3.680 197,574 -0.09(-2.37%)
Jul 31, 2015 3.704 3.782 3.698 3.770 293,197 +0.08(+2.26%)
Jul 30, 2015 3.811 3.823 3.674 3.686 365,346 -0.14(-3.73%)
Jul 29, 2015 3.901 3.913 3.788 3.829 324,540 -0.11(-2.72%)
Jul 28, 2015 3.913 3.942 3.829 3.936 368,988 -0.09(-2.22%)
Jul 27, 2015 4.127 4.151 3.984 4.026 207,661 -0.11(-2.73%)
Jul 24, 2015 4.210 4.210 4.121 4.139 116,098 -0.08(-1.97%)
Jul 23, 2015 4.204 4.228 4.169 4.222 190,508 +0.05(+1.14%)
Jul 22, 2015 4.127 4.228 4.115 4.175 118,139 +0.02(+0.57%)
Jul 21, 2015 4.234 4.252 4.145 4.151 191,475 -0.10(-2.24%)
Jul 20, 2015 4.353 4.359 4.234 4.246 152,581 -0.11(-2.60%)
Jul 17, 2015 4.437 4.437 4.353 4.359 132,084 -0.08(-1.88%)
Jul 16, 2015 4.377 4.455 4.365 4.443 135,575 +0.06(+1.36%)
Jul 15, 2015 4.455 4.455 4.359 4.383 118,291 -0.10(-2.26%)
Jul 14, 2015 4.455 4.484 4.425 4.484 84,609 +0.01(+0.27%)
Jul 13, 2015 4.431 4.481 4.371 4.472 217,842 +0.04(+0.94%)
Jul 10, 2015 4.323 4.457 4.306 4.431 246,882 +0.11(+2.62%)
Jul 09, 2015 4.472 4.484 4.290 4.318 246,895 -0.12(-2.68%)
Jul 08, 2015 4.496 4.550 4.395 4.437 174,042 -0.09(-1.97%)
Jul 07, 2015 4.472 4.532 4.407 4.526 203,132 +0.02(+0.53%)
Jul 06, 2015 4.550 4.568 4.501 4.502 145,502 -0.10(-2.07%)
Jul 02, 2015 4.574 4.597 4.597 4.597 123,085 +0.04(+0.91%)
Jul 01, 2015 4.621 4.657 4.544 4.556 121,971 -0.06(-1.29%)
Jun 30, 2015 4.657 4.681 4.586 4.615 236,802 -0.06(-1.27%)
Jun 29, 2015 4.806 4.806 4.669 4.675 490,480 -0.17(-3.56%)
Jun 26, 2015 4.907 4.907 4.794 4.848 214,250 -0.06(-1.21%)
Jun 25, 2015 4.895 4.931 4.859 4.907 149,829 +0.02(+0.49%)
Jun 24, 2015 4.883 4.949 4.871 4.883 238,034 -0.01(-0.24%)
Jun 23, 2015 4.812 4.913 4.806 4.895 310,517 +0.08(+1.61%)
Jun 22, 2015 4.776 4.848 4.770 4.818 470,032 +0.04(+0.75%)
Jun 19, 2015 4.711 4.788 4.693 4.782 380,966 +0.06(+1.26%)
Jun 18, 2015 4.764 4.782 4.711 4.722 172,730 -0.01(-0.25%)
Jun 17, 2015 4.722 4.752 4.687 4.734 202,800 +0.02(+0.38%)
Jun 16, 2015 4.746 4.752 4.706 4.717 150,276 -0.02(-0.38%)
Jun 15, 2015 4.693 4.756 4.687 4.734 212,060 +0.02(+0.38%)
Jun 12, 2015 4.770 4.782 4.693 4.717 202,880 -0.11(-2.22%)
Jun 11, 2015 4.889 4.889 4.806 4.824 196,378 -0.05(-0.98%)
Jun 10, 2015 4.824 4.889 4.824 4.871 302,287 +0.11(+2.25%)
Jun 09, 2015 4.687 4.770 4.687 4.764 355,422 +0.11(+2.30%)
Jun 08, 2015 4.794 4.794 4.597 4.657 434,270 -0.11(-2.37%)
Jun 05, 2015 4.794 4.854 4.764 4.770 366,369 -0.06(-1.23%)
Jun 04, 2015 4.985 4.985 4.818 4.830 473,642 -0.18(-3.68%)
Jun 03, 2015 5.127 5.139 5.014 5.014 498,360 -0.15(-2.88%)
Jun 02, 2015 5.098 5.175 5.098 5.163 464,969 +0.08(+1.52%)
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.