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 31, 2016 3.141 3.159 3.106 3.141 34,415 -0.03(-0.89%)
Oct 28, 2016 3.141 3.169 3.127 3.169 38,107 +0.01(+0.45%)
Oct 27, 2016 3.176 3.176 3.134 3.155 19,939 +0.00(+0.00%)
Oct 26, 2016 3.155 3.226 3.155 3.155 46,735 +0.00(+0.00%)
Oct 25, 2016 3.197 3.212 3.148 3.155 121,675 -0.04(-1.11%)
Oct 24, 2016 3.240 3.240 3.159 3.190 39,361 -0.06(-1.74%)
Oct 21, 2016 3.275 3.303 3.233 3.247 88,737 -0.06(-1.92%)
Oct 20, 2016 3.254 3.312 3.233 3.310 92,728 +0.05(+1.52%)
Oct 19, 2016 3.219 3.301 3.219 3.261 98,876 +0.04(+1.09%)
Oct 18, 2016 3.155 3.268 3.155 3.226 92,549 +0.07(+2.24%)
Oct 17, 2016 3.148 3.155 3.120 3.155 54,613 -0.01(-0.22%)
Oct 14, 2016 3.092 3.169 3.092 3.162 50,821 +0.06(+2.05%)
Oct 13, 2016 3.056 3.113 3.035 3.099 37,753 +0.01(+0.46%)
Oct 12, 2016 3.014 3.090 3.000 3.085 53,984 +0.04(+1.39%)
Oct 11, 2016 3.056 3.063 3.028 3.042 78,188 -0.01(-0.46%)
Oct 10, 2016 3.042 3.077 3.035 3.056 21,795 +0.01(+0.23%)
Oct 07, 2016 3.063 3.063 3.003 3.049 140,343 -0.02(-0.69%)
Oct 06, 2016 3.021 3.089 3.021 3.070 40,599 +0.03(+0.93%)
Oct 05, 2016 3.120 3.120 3.035 3.042 42,691 -0.07(-2.27%)
Oct 04, 2016 3.099 3.148 3.083 3.113 144,888 +0.00(+0.00%)
Oct 03, 2016 3.134 3.148 3.099 3.113 48,910 -0.03(-0.90%)
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%)
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.