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

TransAlta Corporation (NY: TAC )

7.250 +0.070 (+0.97%)
Streaming Delayed Price Updated: 10:28 AM EDT, Jun 10, 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 (%)
Sep 30, 2016 3.141 3.162 3.123 3.141 47,568 +0.00(+0.00%)
Sep 29, 2016 3.183 3.205 3.116 3.141 43,295 -0.06(-1.77%)
Sep 28, 2016 3.134 3.212 3.099 3.197 69,547 +0.05(+1.57%)
Sep 27, 2016 3.169 3.219 3.134 3.148 69,374 -0.04(-1.33%)
Sep 26, 2016 3.289 3.289 3.190 3.190 61,176 -0.12(-3.62%)
Sep 23, 2016 3.275 3.332 3.275 3.310 131,690 +0.01(+0.43%)
Sep 22, 2016 3.268 3.353 3.268 3.296 70,598 +0.04(+1.30%)
Sep 21, 2016 3.219 3.261 3.197 3.254 100,652 +0.05(+1.54%)
Sep 20, 2016 3.176 3.208 3.176 3.205 48,205 +0.03(+0.89%)
Sep 19, 2016 3.233 3.240 3.176 3.176 64,858 -0.04(-1.10%)
Sep 16, 2016 3.190 3.219 3.169 3.212 69,159 -0.01(-0.44%)
Sep 15, 2016 3.226 3.254 3.212 3.226 80,796 +0.01(+0.22%)
Sep 14, 2016 3.113 3.226 3.113 3.219 90,957 +0.06(+2.01%)
Sep 13, 2016 3.190 3.190 3.063 3.155 92,304 -0.08(-2.40%)
Sep 12, 2016 3.268 3.310 3.190 3.233 83,256 -0.06(-1.72%)
Sep 09, 2016 3.240 3.303 3.226 3.289 139,164 +0.00(+0.00%)
Sep 08, 2016 3.275 3.289 3.252 3.289 98,364 +0.02(+0.65%)
Sep 07, 2016 3.226 3.275 3.197 3.268 31,727 +0.06(+1.98%)
Sep 06, 2016 3.141 3.212 3.141 3.205 111,932 +0.07(+2.25%)
Sep 02, 2016 3.028 3.134 3.134 3.134 39,952 +0.10(+3.26%)
Sep 01, 2016 3.056 3.063 2.986 3.035 40,306 -0.03(-0.92%)
Aug 31, 2016 3.113 3.127 3.014 3.063 64,209 -0.06(-1.81%)
Aug 30, 2016 3.106 3.162 3.106 3.120 58,076 +0.02(+0.70%)
Aug 29, 2016 3.057 3.105 3.050 3.098 42,871 +0.06(+1.83%)
Aug 26, 2016 3.119 3.131 3.022 3.043 48,139 -0.05(-1.57%)
Aug 25, 2016 3.064 3.105 3.057 3.091 36,822 +0.02(+0.68%)
Aug 24, 2016 3.091 3.105 3.043 3.071 27,268 -0.02(-0.67%)
Aug 23, 2016 3.071 3.119 3.064 3.091 41,918 +0.03(+1.14%)
Aug 22, 2016 3.091 3.091 3.029 3.057 40,455 -0.03(-1.12%)
Aug 19, 2016 3.077 3.098 3.050 3.091 103,505 -0.02(-0.67%)
Aug 18, 2016 3.057 3.112 3.051 3.112 24,861 +0.04(+1.36%)
Aug 17, 2016 3.077 3.098 3.015 3.071 51,326 -0.01(-0.45%)
Aug 16, 2016 3.112 3.119 3.071 3.084 81,370 -0.01(-0.45%)
Aug 15, 2016 3.119 3.140 3.098 3.098 38,066 -0.03(-0.89%)
Aug 12, 2016 3.189 3.203 3.106 3.126 78,017 -0.07(-2.17%)
Aug 11, 2016 3.258 3.258 3.133 3.196 103,151 -0.04(-1.29%)
Aug 10, 2016 3.328 3.362 3.203 3.237 59,710 -0.08(-2.51%)
Aug 09, 2016 3.341 3.397 3.307 3.321 68,504 +0.03(+1.06%)
Aug 08, 2016 3.286 3.314 3.268 3.286 182,349 +0.00(+0.00%)
Aug 05, 2016 3.258 3.321 3.230 3.286 93,711 +0.01(+0.42%)
Aug 04, 2016 3.251 3.307 3.244 3.272 44,506 -0.01(-0.21%)
Aug 03, 2016 3.230 3.279 3.182 3.279 52,613 +0.06(+1.94%)
Aug 02, 2016 3.265 3.321 3.189 3.216 107,336 -0.01(-0.43%)
Aug 01, 2016 3.300 3.355 3.223 3.230 56,339 -0.09(-2.72%)
Jul 29, 2016 3.265 3.334 3.265 3.321 37,962 +0.04(+1.27%)
Jul 28, 2016 3.265 3.307 3.251 3.279 32,259 +0.00(+0.00%)
Jul 27, 2016 3.334 3.397 3.265 3.279 81,518 -0.06(-1.67%)
Jul 26, 2016 3.397 3.425 3.321 3.334 62,164 -0.07(-2.04%)
Jul 25, 2016 3.237 3.404 3.237 3.404 104,680 +0.16(+4.92%)
Jul 22, 2016 3.293 3.307 3.230 3.244 78,055 -0.05(-1.48%)
Jul 21, 2016 3.251 3.307 3.237 3.293 92,184 +0.06(+1.72%)
Jul 20, 2016 3.300 3.355 3.237 3.237 146,959 -0.08(-2.51%)
Jul 19, 2016 3.418 3.418 3.308 3.321 71,746 -0.11(-3.24%)
Jul 18, 2016 3.411 3.460 3.390 3.432 117,239 -0.01(-0.40%)
Jul 15, 2016 3.460 3.487 3.411 3.446 130,581 -0.03(-0.80%)
Jul 14, 2016 3.494 3.526 3.473 3.473 51,502 -0.01(-0.40%)
Jul 13, 2016 3.515 3.602 3.453 3.487 119,962 -0.02(-0.59%)
Jul 12, 2016 3.494 3.564 3.473 3.508 129,910 +0.03(+1.00%)
Jul 11, 2016 3.501 3.536 3.446 3.473 58,911 -0.05(-1.38%)
Jul 08, 2016 3.585 3.578 3.480 3.522 65,613 -0.06(-1.55%)
Jul 07, 2016 3.640 3.717 3.550 3.578 49,823 -0.07(-1.90%)
Jul 06, 2016 3.661 3.689 3.598 3.647 58,160 -0.02(-0.57%)
Jul 05, 2016 3.626 3.675 3.585 3.668 94,207 +0.02(+0.57%)
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.