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

TransAlta Corporation (NY: TAC )

7.220 -0.090 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 30, 2015 4.774 4.891 4.769 4.830 192,163 -0.01(-0.11%)
Jan 29, 2015 4.896 4.924 4.813 4.835 294,592 -0.09(-1.80%)
Jan 28, 2015 4.962 5.007 4.891 4.924 296,647 -0.02(-0.45%)
Jan 27, 2015 4.857 4.973 4.846 4.946 314,941 +0.05(+1.02%)
Jan 26, 2015 4.907 4.940 4.885 4.896 198,313 -0.01(-0.11%)
Jan 23, 2015 4.940 5.012 4.902 4.902 353,714 -0.05(-1.01%)
Jan 22, 2015 4.913 4.985 4.913 4.951 304,553 +0.03(+0.67%)
Jan 21, 2015 5.001 5.012 4.907 4.918 552,580 -0.07(-1.44%)
Jan 20, 2015 5.123 5.134 4.979 4.990 324,744 -0.15(-3.01%)
Jan 16, 2015 5.012 5.145 5.012 5.145 180,701 +0.09(+1.75%)
Jan 15, 2015 5.062 5.156 5.029 5.056 300,014 +0.03(+0.55%)
Jan 14, 2015 5.001 5.051 4.929 5.029 232,612 -0.01(-0.22%)
Jan 13, 2015 5.056 5.101 4.990 5.040 209,032 -0.01(-0.11%)
Jan 12, 2015 5.051 5.062 4.968 5.045 310,216 -0.05(-0.98%)
Jan 09, 2015 5.106 5.173 5.090 5.095 245,288 -0.02(-0.43%)
Jan 08, 2015 5.040 5.134 5.034 5.117 311,547 +0.09(+1.76%)
Jan 07, 2015 4.946 5.034 4.891 5.029 321,264 +0.13(+2.60%)
Jan 06, 2015 4.979 5.007 4.902 4.902 234,329 -0.09(-1.77%)
Jan 05, 2015 5.018 5.034 4.935 4.990 375,329 -0.06(-1.10%)
Jan 02, 2015 5.007 5.071 4.990 5.045 286,275 +0.03(+0.66%)
Dec 31, 2014 5.018 5.012 5.012 5.012 279,271 -0.03(-0.55%)
Dec 30, 2014 5.023 5.068 4.990 5.040 348,765 +0.02(+0.33%)
Dec 29, 2014 5.045 5.073 5.023 5.023 337,128 -0.02(-0.44%)
Dec 26, 2014 5.084 5.117 5.045 5.045 134,966 -0.02(-0.33%)
Dec 24, 2014 5.051 5.062 5.062 5.062 124,903 -0.01(-0.11%)
Dec 23, 2014 5.001 5.090 4.990 5.068 292,320 +0.06(+1.22%)
Dec 22, 2014 5.090 5.101 4.996 5.007 579,027 -0.07(-1.42%)
Dec 19, 2014 4.968 5.112 4.935 5.079 762,661 +0.12(+2.34%)
Dec 18, 2014 4.896 4.968 4.846 4.962 392,038 +0.11(+2.16%)
Dec 17, 2014 4.741 4.885 4.708 4.857 504,034 +0.13(+2.69%)
Dec 16, 2014 4.669 4.835 4.664 4.730 450,532 +0.08(+1.79%)
Dec 15, 2014 4.752 4.780 4.586 4.647 799,528 -0.11(-2.33%)
Dec 12, 2014 4.841 4.907 4.747 4.758 420,786 -0.13(-2.60%)
Dec 11, 2014 4.863 4.990 4.857 4.885 382,265 +0.01(+0.23%)
Dec 10, 2014 4.996 5.012 4.852 4.874 402,175 -0.15(-2.97%)
Dec 09, 2014 4.879 5.029 4.879 5.023 557,128 +0.09(+1.79%)
Dec 08, 2014 4.951 4.990 4.926 4.935 507,400 -0.05(-1.00%)
Dec 05, 2014 4.996 5.056 4.913 4.985 536,972 -0.04(-0.88%)
Dec 04, 2014 5.145 5.145 5.001 5.029 460,761 -0.15(-2.88%)
Dec 03, 2014 5.289 5.339 5.167 5.178 492,279 -0.11(-2.09%)
Dec 02, 2014 5.339 5.416 5.223 5.289 322,830 -0.05(-0.93%)
Dec 01, 2014 5.433 5.521 5.261 5.339 390,610 -0.11(-2.03%)
Nov 28, 2014 5.361 5.499 5.361 5.449 201,805 -0.14(-2.57%)
Nov 26, 2014 5.532 5.593 5.593 5.593 185,276 +0.15(+2.85%)
Nov 25, 2014 5.438 5.492 5.406 5.438 471,157 +0.03(+0.49%)
Nov 24, 2014 5.481 5.481 5.350 5.412 613,530 -0.06(-1.17%)
Nov 21, 2014 5.497 5.524 5.460 5.476 335,774 +0.05(+0.89%)
Nov 20, 2014 5.412 5.475 5.395 5.428 312,000 +0.02(+0.30%)
Nov 19, 2014 5.470 5.502 5.406 5.412 539,413 -0.05(-0.98%)
Nov 18, 2014 5.385 5.492 5.385 5.465 583,394 +0.07(+1.39%)
Nov 17, 2014 5.267 5.390 5.267 5.390 723,493 +0.10(+1.92%)
Nov 14, 2014 5.262 5.363 5.214 5.289 562,282 +0.04(+0.82%)
Nov 13, 2014 5.283 5.294 5.224 5.246 464,818 -0.06(-1.21%)
Nov 12, 2014 5.208 5.347 5.192 5.310 867,121 +0.11(+2.06%)
Nov 11, 2014 5.101 5.203 5.101 5.203 663,755 +0.11(+2.10%)
Nov 10, 2014 5.101 5.149 5.059 5.096 312,986 +0.03(+0.53%)
Nov 07, 2014 4.973 5.101 4.962 5.069 577,049 +0.13(+2.60%)
Nov 06, 2014 4.914 4.962 4.914 4.941 326,276 +0.00(+0.00%)
Nov 05, 2014 4.909 4.946 4.882 4.941 580,953 +0.05(+1.09%)
Nov 04, 2014 5.053 5.083 4.871 4.887 522,611 -0.19(-3.79%)
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.