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

TransAlta Corporation (NY: TAC )

7.080 -0.120 (-1.67%)
Official Closing 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 (%)
Dec 31, 2014 5.018 5.012 5.012 5.012 279,271 -0.03(-0.55%)
Dec 30, 2014 5.023 5.068 4.990 5.040 348,765 +0.02(+0.33%)
Dec 29, 2014 5.045 5.073 5.023 5.023 337,128 -0.02(-0.44%)
Dec 26, 2014 5.084 5.117 5.045 5.045 134,966 -0.02(-0.33%)
Dec 24, 2014 5.051 5.062 5.062 5.062 124,903 -0.01(-0.11%)
Dec 23, 2014 5.001 5.090 4.990 5.068 292,320 +0.06(+1.22%)
Dec 22, 2014 5.090 5.101 4.996 5.007 579,027 -0.07(-1.42%)
Dec 19, 2014 4.968 5.112 4.935 5.079 762,661 +0.12(+2.34%)
Dec 18, 2014 4.896 4.968 4.846 4.962 392,038 +0.11(+2.16%)
Dec 17, 2014 4.741 4.885 4.708 4.857 504,034 +0.13(+2.69%)
Dec 16, 2014 4.669 4.835 4.664 4.730 450,532 +0.08(+1.79%)
Dec 15, 2014 4.752 4.780 4.586 4.647 799,528 -0.11(-2.33%)
Dec 12, 2014 4.841 4.907 4.747 4.758 420,786 -0.13(-2.60%)
Dec 11, 2014 4.863 4.990 4.857 4.885 382,265 +0.01(+0.23%)
Dec 10, 2014 4.996 5.012 4.852 4.874 402,175 -0.15(-2.97%)
Dec 09, 2014 4.879 5.029 4.879 5.023 557,128 +0.09(+1.79%)
Dec 08, 2014 4.951 4.990 4.926 4.935 507,400 -0.05(-1.00%)
Dec 05, 2014 4.996 5.056 4.913 4.985 536,972 -0.04(-0.88%)
Dec 04, 2014 5.145 5.145 5.001 5.029 460,761 -0.15(-2.88%)
Dec 03, 2014 5.289 5.339 5.167 5.178 492,279 -0.11(-2.09%)
Dec 02, 2014 5.339 5.416 5.223 5.289 322,830 -0.05(-0.93%)
Dec 01, 2014 5.433 5.521 5.261 5.339 390,610 -0.11(-2.03%)
Nov 28, 2014 5.361 5.499 5.361 5.449 201,805 -0.14(-2.57%)
Nov 26, 2014 5.532 5.593 5.593 5.593 185,276 +0.15(+2.85%)
Nov 25, 2014 5.438 5.492 5.406 5.438 471,157 +0.03(+0.49%)
Nov 24, 2014 5.481 5.481 5.350 5.412 613,530 -0.06(-1.17%)
Nov 21, 2014 5.497 5.524 5.460 5.476 335,774 +0.05(+0.89%)
Nov 20, 2014 5.412 5.475 5.395 5.428 312,000 +0.02(+0.30%)
Nov 19, 2014 5.470 5.502 5.406 5.412 539,413 -0.05(-0.98%)
Nov 18, 2014 5.385 5.492 5.385 5.465 583,394 +0.07(+1.39%)
Nov 17, 2014 5.267 5.390 5.267 5.390 723,493 +0.10(+1.92%)
Nov 14, 2014 5.262 5.363 5.214 5.289 562,282 +0.04(+0.82%)
Nov 13, 2014 5.283 5.294 5.224 5.246 464,818 -0.06(-1.21%)
Nov 12, 2014 5.208 5.347 5.192 5.310 867,121 +0.11(+2.06%)
Nov 11, 2014 5.101 5.203 5.101 5.203 663,755 +0.11(+2.10%)
Nov 10, 2014 5.101 5.149 5.059 5.096 312,986 +0.03(+0.53%)
Nov 07, 2014 4.973 5.101 4.962 5.069 577,049 +0.13(+2.60%)
Nov 06, 2014 4.914 4.962 4.914 4.941 326,276 +0.00(+0.00%)
Nov 05, 2014 4.909 4.946 4.882 4.941 580,953 +0.05(+1.09%)
Nov 04, 2014 5.053 5.083 4.871 4.887 522,611 -0.19(-3.79%)
Nov 03, 2014 5.171 5.187 5.053 5.080 354,167 -0.11(-2.16%)
Oct 31, 2014 5.235 5.240 5.160 5.192 400,505 -0.06(-1.22%)
Oct 30, 2014 5.246 5.262 5.053 5.256 446,812 -0.04(-0.71%)
Oct 29, 2014 5.337 5.372 5.251 5.294 285,451 -0.01(-0.10%)
Oct 28, 2014 5.251 5.321 5.246 5.299 268,427 +0.05(+1.02%)
Oct 27, 2014 5.240 5.251 5.251 5.246 249,996 -0.01(-0.10%)
Oct 24, 2014 5.192 5.262 5.187 5.251 295,123 +0.09(+1.76%)
Oct 23, 2014 5.075 5.176 5.069 5.160 312,441 +0.12(+2.33%)
Oct 22, 2014 5.278 5.278 5.027 5.043 429,206 -0.24(-4.46%)
Oct 21, 2014 5.182 5.316 5.150 5.278 187,587 +0.11(+2.17%)
Oct 20, 2014 5.123 5.182 5.117 5.166 196,822 +0.01(+0.10%)
Oct 17, 2014 5.230 5.240 5.139 5.160 216,695 -0.04(-0.72%)
Oct 16, 2014 5.037 5.246 5.028 5.198 232,396 +0.11(+2.10%)
Oct 15, 2014 5.182 5.187 4.989 5.091 338,806 -0.11(-2.16%)
Oct 14, 2014 5.208 5.283 5.198 5.203 494,847 -0.02(-0.31%)
Oct 13, 2014 5.299 5.369 5.219 5.219 316,376 -0.08(-1.51%)
Oct 10, 2014 5.412 5.433 5.267 5.299 303,321 -0.12(-2.27%)
Oct 09, 2014 5.529 5.556 5.393 5.422 251,028 -0.13(-2.41%)
Oct 08, 2014 5.604 5.606 5.486 5.556 254,155 -0.05(-0.95%)
Oct 07, 2014 5.572 5.625 5.561 5.609 217,039 +0.04(+0.67%)
Oct 06, 2014 5.572 5.609 5.535 5.572 388,892 +0.02(+0.29%)
Oct 03, 2014 5.577 5.599 5.529 5.556 239,082 -0.05(-0.86%)
Oct 02, 2014 5.636 5.636 5.508 5.604 519,265 -0.03(-0.47%)
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.