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

TransAlta Corporation (NY: TAC )

7.180 -0.120 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 30, 2015 2.927 2.952 2.828 2.896 282,345 -0.02(-0.85%)
Oct 29, 2015 3.015 3.015 2.846 2.921 399,397 -0.09(-3.11%)
Oct 28, 2015 3.040 3.108 2.987 3.015 319,769 -0.01(-0.21%)
Oct 27, 2015 3.121 3.140 2.996 3.021 224,022 -0.15(-4.72%)
Oct 26, 2015 3.289 3.296 3.152 3.171 224,779 -0.10(-3.05%)
Oct 23, 2015 3.339 3.340 3.270 3.271 362,661 -0.07(-2.24%)
Oct 22, 2015 3.265 3.358 3.252 3.346 405,513 +0.12(+3.88%)
Oct 21, 2015 3.215 3.339 3.121 3.221 1,384,927 -0.01(-0.19%)
Oct 20, 2015 3.233 3.321 3.202 3.227 472,938 +0.03(+0.98%)
Oct 19, 2015 3.208 3.215 3.143 3.196 138,316 -0.02(-0.78%)
Oct 16, 2015 3.252 3.271 3.196 3.221 105,784 -0.02(-0.77%)
Oct 15, 2015 3.283 3.321 3.221 3.246 347,305 -0.03(-0.95%)
Oct 14, 2015 3.296 3.333 3.258 3.277 238,817 -0.01(-0.19%)
Oct 13, 2015 3.383 3.396 3.271 3.283 517,985 -0.14(-4.01%)
Oct 12, 2015 3.458 3.458 3.371 3.421 118,226 +0.01(+0.18%)
Oct 09, 2015 3.408 3.458 3.364 3.414 710,095 +0.04(+1.30%)
Oct 08, 2015 3.408 3.414 3.327 3.371 178,965 -0.03(-0.92%)
Oct 07, 2015 3.333 3.402 3.302 3.402 233,504 +0.11(+3.22%)
Oct 06, 2015 3.283 3.318 3.240 3.296 277,684 +0.05(+1.54%)
Oct 05, 2015 3.059 3.265 3.059 3.246 200,857 +0.19(+6.12%)
Oct 02, 2015 2.977 3.099 2.977 3.059 365,032 +0.07(+2.51%)
Oct 01, 2015 2.965 3.040 2.952 2.984 316,070 +0.08(+2.80%)
Sep 30, 2015 2.828 2.909 2.803 2.902 319,154 +0.12(+4.26%)
Sep 29, 2015 2.871 2.871 2.759 2.784 380,308 -0.11(-3.67%)
Sep 28, 2015 2.921 2.921 2.865 2.890 263,253 -0.05(-1.70%)
Sep 25, 2015 2.865 2.940 2.809 2.940 326,102 +0.11(+3.74%)
Sep 24, 2015 2.771 2.859 2.771 2.834 186,336 +0.02(+0.67%)
Sep 23, 2015 2.884 2.902 2.803 2.815 277,269 -0.06(-1.96%)
Sep 22, 2015 2.865 2.934 2.803 2.871 368,917 +0.02(+0.88%)
Sep 21, 2015 2.915 2.952 2.815 2.846 373,229 -0.07(-2.56%)
Sep 18, 2015 2.977 3.034 2.834 2.921 535,598 -0.06(-1.89%)
Sep 17, 2015 2.859 3.034 2.821 2.977 353,352 +0.11(+3.92%)
Sep 16, 2015 2.746 2.884 2.740 2.865 658,898 +0.16(+6.00%)
Sep 15, 2015 2.665 2.703 2.628 2.703 259,397 +0.06(+2.36%)
Sep 14, 2015 2.709 2.709 2.634 2.640 209,183 -0.04(-1.63%)
Sep 11, 2015 2.690 2.697 2.637 2.684 312,768 -0.03(-1.15%)
Sep 10, 2015 2.684 2.751 2.641 2.715 308,193 +0.05(+1.87%)
Sep 09, 2015 2.740 2.759 2.640 2.665 326,599 -0.04(-1.61%)
Sep 08, 2015 2.821 2.821 2.653 2.709 488,432 -0.10(-3.56%)
Sep 04, 2015 2.934 2.809 2.809 2.809 256,010 -0.12(-4.05%)
Sep 03, 2015 2.878 2.971 2.859 2.927 267,663 +0.06(+2.18%)
Sep 02, 2015 2.977 2.990 2.846 2.865 208,887 -0.07(-2.55%)
Sep 01, 2015 3.090 3.090 2.927 2.940 254,091 -0.19(-6.18%)
Aug 31, 2015 3.227 3.247 3.077 3.133 408,849 -0.12(-3.83%)
Aug 28, 2015 3.258 3.289 3.171 3.258 298,531 +0.15(+4.75%)
Aug 27, 2015 2.958 3.116 2.935 3.111 458,740 +0.18(+6.21%)
Aug 26, 2015 2.993 2.993 2.817 2.929 574,149 +0.15(+5.50%)
Aug 25, 2015 2.946 2.976 2.776 2.776 461,564 +0.02(+0.85%)
Aug 24, 2015 2.870 2.970 2.741 2.753 929,654 -0.10(-3.50%)
Aug 21, 2015 2.917 2.940 2.841 2.852 296,432 -0.06(-2.21%)
Aug 20, 2015 3.023 3.023 2.911 2.917 349,214 -0.11(-3.68%)
Aug 19, 2015 3.128 3.128 2.999 3.028 266,266 -0.10(-3.19%)
Aug 18, 2015 3.163 3.175 3.105 3.128 259,909 -0.03(-0.93%)
Aug 17, 2015 3.169 3.175 3.119 3.158 324,631 -0.03(-0.92%)
Aug 14, 2015 3.205 3.234 3.175 3.187 150,664 -0.01(-0.18%)
Aug 13, 2015 3.298 3.298 3.152 3.193 318,622 -0.12(-3.55%)
Aug 12, 2015 3.269 3.322 3.251 3.310 187,836 +0.06(+1.81%)
Aug 11, 2015 3.316 3.316 3.199 3.251 236,692 -0.09(-2.81%)
Aug 10, 2015 3.375 3.375 3.298 3.345 214,421 -0.01(-0.35%)
Aug 07, 2015 3.386 3.486 3.328 3.357 187,528 -0.05(-1.38%)
Aug 06, 2015 3.345 3.410 3.281 3.404 340,511 +0.07(+2.11%)
Aug 05, 2015 3.516 3.545 3.334 3.334 333,169 -0.16(-4.70%)
Aug 04, 2015 3.662 3.668 3.457 3.498 378,547 -0.13(-3.56%)
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.