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

TransAlta Corporation (NY: TAC )

7.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 2.970 2.995 2.869 2.938 278,286 -0.03(-0.85%)
Oct 29, 2015 3.059 3.059 2.888 2.964 393,656 -0.09(-3.11%)
Oct 28, 2015 3.084 3.154 3.030 3.059 315,173 -0.01(-0.21%)
Oct 27, 2015 3.166 3.185 3.040 3.065 220,801 -0.15(-4.72%)
Oct 26, 2015 3.337 3.344 3.198 3.217 221,548 -0.10(-3.05%)
Oct 23, 2015 3.388 3.388 3.318 3.318 357,449 -0.08(-2.24%)
Oct 22, 2015 3.312 3.407 3.299 3.394 399,685 +0.13(+3.88%)
Oct 21, 2015 3.261 3.388 3.166 3.268 1,365,020 -0.01(-0.19%)
Oct 20, 2015 3.280 3.369 3.249 3.274 466,140 +0.03(+0.98%)
Oct 19, 2015 3.255 3.261 3.189 3.242 136,328 -0.03(-0.78%)
Oct 16, 2015 3.299 3.318 3.242 3.268 104,264 -0.03(-0.77%)
Oct 15, 2015 3.331 3.369 3.268 3.293 342,313 -0.03(-0.95%)
Oct 14, 2015 3.344 3.382 3.306 3.325 235,384 -0.01(-0.19%)
Oct 13, 2015 3.432 3.445 3.318 3.331 510,540 -0.14(-4.01%)
Oct 12, 2015 3.508 3.508 3.420 3.470 116,526 +0.01(+0.18%)
Oct 09, 2015 3.458 3.508 3.413 3.464 699,889 +0.04(+1.30%)
Oct 08, 2015 3.458 3.464 3.375 3.420 176,393 -0.03(-0.92%)
Oct 07, 2015 3.382 3.451 3.350 3.451 230,148 +0.11(+3.22%)
Oct 06, 2015 3.331 3.366 3.287 3.344 273,693 +0.05(+1.54%)
Oct 05, 2015 3.103 3.312 3.103 3.293 197,970 +0.19(+6.12%)
Oct 02, 2015 3.021 3.144 3.021 3.103 359,785 +0.08(+2.51%)
Oct 01, 2015 3.008 3.084 2.995 3.027 311,527 +0.08(+2.80%)
Sep 30, 2015 2.869 2.951 2.844 2.945 314,567 +0.12(+4.26%)
Sep 29, 2015 2.913 2.913 2.799 2.825 374,842 -0.11(-3.67%)
Sep 28, 2015 2.964 2.964 2.907 2.932 259,469 -0.05(-1.70%)
Sep 25, 2015 2.907 2.983 2.850 2.983 321,415 +0.11(+3.74%)
Sep 24, 2015 2.812 2.901 2.812 2.875 183,658 +0.02(+0.67%)
Sep 23, 2015 2.926 2.945 2.844 2.856 273,284 -0.06(-1.96%)
Sep 22, 2015 2.907 2.976 2.844 2.913 363,615 +0.03(+0.88%)
Sep 21, 2015 2.957 2.995 2.856 2.888 367,864 -0.08(-2.56%)
Sep 18, 2015 3.021 3.078 2.875 2.964 527,900 -0.06(-1.89%)
Sep 17, 2015 2.901 3.078 2.862 3.021 348,273 +0.11(+3.92%)
Sep 16, 2015 2.787 2.926 2.780 2.907 649,427 +0.16(+6.00%)
Sep 15, 2015 2.704 2.742 2.666 2.742 255,668 +0.06(+2.36%)
Sep 14, 2015 2.748 2.748 2.673 2.679 206,176 -0.04(-1.63%)
Sep 11, 2015 2.730 2.736 2.676 2.723 308,272 -0.03(-1.15%)
Sep 10, 2015 2.723 2.791 2.680 2.755 303,763 +0.05(+1.87%)
Sep 09, 2015 2.780 2.799 2.679 2.704 321,904 -0.04(-1.61%)
Sep 08, 2015 2.862 2.862 2.692 2.748 481,411 -0.10(-3.56%)
Sep 04, 2015 2.976 2.850 2.850 2.850 252,330 -0.12(-4.05%)
Sep 03, 2015 2.919 3.014 2.901 2.970 263,816 +0.06(+2.18%)
Sep 02, 2015 3.021 3.033 2.888 2.907 205,884 -0.08(-2.55%)
Sep 01, 2015 3.135 3.135 2.970 2.983 250,438 -0.20(-6.18%)
Aug 31, 2015 3.274 3.294 3.122 3.179 402,972 -0.13(-3.83%)
Aug 28, 2015 3.306 3.337 3.217 3.306 294,240 +0.15(+4.75%)
Aug 27, 2015 3.001 3.162 2.977 3.156 452,147 +0.18(+6.21%)
Aug 26, 2015 3.037 3.037 2.858 2.971 565,896 +0.15(+5.50%)
Aug 25, 2015 2.989 3.019 2.817 2.817 454,929 +0.02(+0.85%)
Aug 24, 2015 2.912 3.013 2.781 2.793 916,291 -0.10(-3.50%)
Aug 21, 2015 2.959 2.983 2.882 2.894 292,172 -0.07(-2.21%)
Aug 20, 2015 3.067 3.067 2.954 2.959 344,195 -0.11(-3.68%)
Aug 19, 2015 3.174 3.174 3.043 3.073 262,439 -0.10(-3.19%)
Aug 18, 2015 3.210 3.221 3.150 3.174 256,173 -0.03(-0.93%)
Aug 17, 2015 3.216 3.221 3.165 3.204 319,965 -0.03(-0.92%)
Aug 14, 2015 3.251 3.281 3.221 3.233 148,498 -0.01(-0.18%)
Aug 13, 2015 3.347 3.347 3.198 3.239 314,042 -0.12(-3.55%)
Aug 12, 2015 3.317 3.370 3.299 3.358 185,136 +0.06(+1.81%)
Aug 11, 2015 3.364 3.364 3.245 3.299 233,290 -0.10(-2.81%)
Aug 10, 2015 3.424 3.424 3.347 3.394 211,339 -0.01(-0.35%)
Aug 07, 2015 3.436 3.537 3.376 3.406 184,832 -0.05(-1.38%)
Aug 06, 2015 3.394 3.460 3.329 3.454 335,616 +0.07(+2.11%)
Aug 05, 2015 3.567 3.597 3.382 3.382 328,380 -0.17(-4.70%)
Aug 04, 2015 3.716 3.722 3.507 3.549 373,106 -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.