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

TransAlta Corporation (NY: TAC )

7.040 -0.030 (-0.42%)
Streaming Delayed Price Updated: 9:40 AM EDT, Jun 18, 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 (%)
Dec 31, 2015 2.359 2.386 2.386 2.386 228,355 +0.01(+0.57%)
Dec 30, 2015 2.298 2.379 2.278 2.372 213,710 +0.05(+2.33%)
Dec 29, 2015 2.406 2.406 2.305 2.318 258,957 -0.08(-3.37%)
Dec 28, 2015 2.372 2.413 2.352 2.399 121,730 -0.02(-0.84%)
Dec 24, 2015 2.393 2.419 2.419 2.419 146,450 +0.05(+1.99%)
Dec 23, 2015 2.264 2.376 2.258 2.372 289,615 +0.13(+6.02%)
Dec 22, 2015 2.305 2.312 2.231 2.238 277,292 -0.08(-3.49%)
Dec 21, 2015 2.352 2.393 2.298 2.318 329,510 -0.03(-1.43%)
Dec 18, 2015 2.264 2.352 2.251 2.352 269,958 +0.08(+3.56%)
Dec 17, 2015 2.298 2.298 2.224 2.271 334,561 -0.01(-0.30%)
Dec 16, 2015 2.170 2.285 2.096 2.278 438,689 +0.16(+7.30%)
Dec 15, 2015 2.035 2.157 2.035 2.123 340,848 +0.10(+5.00%)
Dec 14, 2015 2.083 2.103 2.015 2.022 289,284 -0.05(-2.28%)
Dec 11, 2015 2.096 2.103 2.056 2.069 218,547 -0.03(-1.29%)
Dec 10, 2015 2.103 2.143 2.056 2.096 268,023 -0.03(-1.58%)
Dec 09, 2015 2.163 2.258 2.109 2.130 382,415 -0.03(-1.56%)
Dec 08, 2015 2.285 2.285 2.143 2.163 491,195 -0.18(-7.49%)
Dec 07, 2015 2.440 2.446 2.339 2.339 300,643 -0.13(-5.45%)
Dec 04, 2015 2.527 2.541 2.453 2.473 353,083 -0.07(-2.91%)
Dec 03, 2015 2.561 2.574 2.507 2.548 275,412 -0.01(-0.53%)
Dec 02, 2015 2.655 2.664 2.554 2.561 372,537 -0.11(-4.04%)
Dec 01, 2015 2.736 2.770 2.662 2.669 351,654 -0.04(-1.49%)
Nov 30, 2015 2.831 2.851 2.696 2.709 915,755 -0.11(-4.06%)
Nov 27, 2015 2.878 2.885 2.797 2.824 230,707 +0.16(+6.20%)
Nov 25, 2015 2.628 2.659 2.659 2.659 485,586 +0.03(+1.19%)
Nov 24, 2015 2.896 2.909 2.603 2.628 1,200,703 -0.18(-6.44%)
Nov 23, 2015 2.634 2.927 2.634 2.809 802,852 +0.27(+10.56%)
Nov 20, 2015 2.534 2.559 2.491 2.540 299,663 +0.03(+1.24%)
Nov 19, 2015 2.703 2.703 2.466 2.509 637,315 -0.17(-6.29%)
Nov 18, 2015 2.690 2.746 2.659 2.678 169,176 -0.01(-0.46%)
Nov 17, 2015 2.815 2.840 2.668 2.690 349,324 -0.11(-4.01%)
Nov 16, 2015 2.672 2.809 2.672 2.803 753,534 +0.12(+4.42%)
Nov 13, 2015 2.728 2.759 2.684 2.684 236,257 -0.03(-1.15%)
Nov 12, 2015 2.709 2.796 2.690 2.715 245,422 -0.01(-0.23%)
Nov 11, 2015 2.840 2.840 2.703 2.721 321,003 -0.11(-3.75%)
Nov 10, 2015 2.859 2.890 2.773 2.828 245,794 -0.03(-1.09%)
Nov 09, 2015 2.853 2.918 2.821 2.859 297,130 +0.04(+1.33%)
Nov 06, 2015 2.884 2.890 2.746 2.821 365,707 -0.10(-3.42%)
Nov 05, 2015 3.027 3.027 2.896 2.921 251,825 -0.11(-3.51%)
Nov 04, 2015 2.959 3.034 2.909 3.027 605,663 +0.06(+1.89%)
Nov 03, 2015 2.965 2.984 2.896 2.971 525,206 +0.02(+0.63%)
Nov 02, 2015 2.952 2.959 2.859 2.952 256,455 +0.06(+1.94%)
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%)
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.