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 (%)
Jun 30, 2015 4.657 4.680 4.585 4.615 236,823 -0.06(-1.27%)
Jun 29, 2015 4.805 4.805 4.668 4.674 490,525 -0.17(-3.56%)
Jun 26, 2015 4.907 4.907 4.794 4.847 214,270 -0.06(-1.21%)
Jun 25, 2015 4.895 4.930 4.859 4.907 149,843 +0.02(+0.49%)
Jun 24, 2015 4.883 4.948 4.871 4.883 238,056 -0.01(-0.24%)
Jun 23, 2015 4.811 4.913 4.805 4.895 310,545 +0.08(+1.61%)
Jun 22, 2015 4.776 4.847 4.770 4.817 470,075 +0.04(+0.75%)
Jun 19, 2015 4.710 4.788 4.692 4.782 381,001 +0.06(+1.26%)
Jun 18, 2015 4.764 4.782 4.710 4.722 172,746 -0.01(-0.25%)
Jun 17, 2015 4.722 4.752 4.686 4.734 202,818 +0.02(+0.38%)
Jun 16, 2015 4.746 4.752 4.705 4.716 150,290 -0.02(-0.38%)
Jun 15, 2015 4.692 4.755 4.686 4.734 212,080 +0.02(+0.38%)
Jun 12, 2015 4.770 4.782 4.692 4.716 202,899 -0.11(-2.22%)
Jun 11, 2015 4.889 4.889 4.805 4.823 196,396 -0.05(-0.98%)
Jun 10, 2015 4.823 4.889 4.823 4.871 302,315 +0.11(+2.25%)
Jun 09, 2015 4.686 4.770 4.686 4.764 355,455 +0.11(+2.30%)
Jun 08, 2015 4.794 4.794 4.597 4.657 434,310 -0.11(-2.37%)
Jun 05, 2015 4.794 4.853 4.764 4.770 366,402 -0.06(-1.23%)
Jun 04, 2015 4.984 4.984 4.817 4.829 473,686 -0.18(-3.68%)
Jun 03, 2015 5.127 5.139 5.014 5.014 498,406 -0.15(-2.88%)
Jun 02, 2015 5.097 5.175 5.097 5.163 465,012 +0.08(+1.52%)
Jun 01, 2015 5.169 5.169 5.076 5.085 400,579 -0.09(-1.73%)
May 29, 2015 5.139 5.187 5.091 5.175 209,658 -0.01(-0.12%)
May 28, 2015 5.103 5.181 5.044 5.181 194,517 +0.14(+2.76%)
May 27, 2015 5.036 5.047 4.993 5.042 201,840 +0.02(+0.34%)
May 26, 2015 5.105 5.122 5.001 5.024 233,833 -0.13(-2.45%)
May 22, 2015 5.168 5.151 5.151 5.151 169,642 -0.05(-0.99%)
May 21, 2015 5.185 5.202 5.156 5.202 100,587 +0.02(+0.44%)
May 20, 2015 5.139 5.185 5.133 5.179 331,563 +0.07(+1.35%)
May 19, 2015 5.248 5.254 5.105 5.110 280,439 -0.18(-3.36%)
May 18, 2015 5.260 5.305 5.260 5.288 107,356 -0.02(-0.32%)
May 15, 2015 5.300 5.328 5.254 5.305 187,226 +0.00(+0.00%)
May 14, 2015 5.323 5.334 5.277 5.305 150,112 +0.03(+0.54%)
May 13, 2015 5.351 5.363 5.248 5.277 278,918 -0.06(-1.08%)
May 12, 2015 5.363 5.397 5.311 5.334 158,627 -0.03(-0.64%)
May 11, 2015 5.443 5.466 5.357 5.369 322,759 -0.04(-0.74%)
May 08, 2015 5.414 5.466 5.369 5.409 217,685 +0.03(+0.64%)
May 07, 2015 5.380 5.391 5.300 5.374 211,033 +0.00(+0.00%)
May 06, 2015 5.541 5.541 5.328 5.374 586,749 -0.22(-3.90%)
May 05, 2015 5.672 5.690 5.569 5.592 200,084 -0.07(-1.32%)
May 04, 2015 5.644 5.724 5.632 5.667 102,298 +0.05(+0.82%)
May 01, 2015 5.684 5.684 5.609 5.621 200,192 -0.07(-1.21%)
Apr 30, 2015 5.764 5.793 5.638 5.690 429,520 -0.11(-1.98%)
Apr 29, 2015 5.879 5.885 5.776 5.804 231,389 -0.07(-1.27%)
Apr 28, 2015 5.845 5.954 5.845 5.879 305,594 +0.06(+0.99%)
Apr 27, 2015 5.827 5.856 5.793 5.822 194,081 +0.02(+0.40%)
Apr 24, 2015 5.781 5.827 5.736 5.799 188,695 +0.03(+0.50%)
Apr 23, 2015 5.787 5.816 5.701 5.770 139,576 +0.00(+0.00%)
Apr 22, 2015 5.650 5.810 5.644 5.770 231,580 +0.14(+2.55%)
Apr 21, 2015 5.707 5.736 5.621 5.627 105,678 -0.09(-1.51%)
Apr 20, 2015 5.695 5.793 5.695 5.713 226,252 +0.01(+0.20%)
Apr 17, 2015 5.650 5.701 5.609 5.701 188,547 +0.02(+0.40%)
Apr 16, 2015 5.627 5.718 5.627 5.678 185,772 +0.10(+1.85%)
Apr 15, 2015 5.495 5.667 5.489 5.575 251,904 +0.06(+1.14%)
Apr 14, 2015 5.500 5.535 5.472 5.512 212,531 +0.06(+1.16%)
Apr 13, 2015 5.437 5.484 5.409 5.449 226,998 -0.02(-0.31%)
Apr 10, 2015 5.426 5.477 5.395 5.466 255,852 +0.05(+0.85%)
Apr 09, 2015 5.374 5.460 5.357 5.420 249,871 +0.04(+0.75%)
Apr 08, 2015 5.443 5.455 5.346 5.380 196,030 -0.01(-0.11%)
Apr 07, 2015 5.420 5.466 5.369 5.386 263,145 -0.04(-0.74%)
Apr 06, 2015 5.374 5.512 5.369 5.426 234,450 +0.09(+1.61%)
Apr 02, 2015 5.334 5.340 5.340 5.340 152,033 +0.00(+0.00%)
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.