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

TransAlta Corporation (NY: TAC )

7.100 +0.170 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 2.393 2.421 2.421 2.421 225,073 +0.01(+0.57%)
Dec 30, 2015 2.332 2.414 2.311 2.407 210,638 +0.05(+2.33%)
Dec 29, 2015 2.441 2.441 2.339 2.352 255,235 -0.08(-3.37%)
Dec 28, 2015 2.407 2.448 2.386 2.434 119,980 -0.02(-0.84%)
Dec 24, 2015 2.427 2.455 2.455 2.455 144,345 +0.05(+1.99%)
Dec 23, 2015 2.297 2.410 2.291 2.407 285,452 +0.14(+6.02%)
Dec 22, 2015 2.339 2.345 2.263 2.270 273,307 -0.08(-3.49%)
Dec 21, 2015 2.386 2.427 2.332 2.352 324,774 -0.03(-1.43%)
Dec 18, 2015 2.297 2.386 2.284 2.386 266,078 +0.08(+3.56%)
Dec 17, 2015 2.332 2.332 2.256 2.304 329,752 -0.01(-0.30%)
Dec 16, 2015 2.202 2.318 2.127 2.311 432,383 +0.16(+7.30%)
Dec 15, 2015 2.065 2.188 2.065 2.154 335,948 +0.10(+5.00%)
Dec 14, 2015 2.113 2.133 2.044 2.051 285,126 -0.05(-2.28%)
Dec 11, 2015 2.127 2.133 2.086 2.099 215,406 -0.03(-1.29%)
Dec 10, 2015 2.133 2.174 2.086 2.127 264,171 -0.03(-1.58%)
Dec 09, 2015 2.195 2.291 2.140 2.161 376,918 -0.03(-1.56%)
Dec 08, 2015 2.318 2.318 2.174 2.195 484,134 -0.18(-7.49%)
Dec 07, 2015 2.475 2.482 2.373 2.373 296,321 -0.14(-5.45%)
Dec 04, 2015 2.564 2.578 2.489 2.509 348,008 -0.08(-2.91%)
Dec 03, 2015 2.598 2.612 2.544 2.585 271,454 -0.01(-0.53%)
Dec 02, 2015 2.694 2.703 2.592 2.598 367,182 -0.11(-4.04%)
Dec 01, 2015 2.776 2.810 2.701 2.708 346,600 -0.04(-1.49%)
Nov 30, 2015 2.872 2.892 2.735 2.749 902,593 -0.12(-4.06%)
Nov 27, 2015 2.920 2.927 2.838 2.865 227,391 +0.17(+6.20%)
Nov 25, 2015 2.666 2.698 2.698 2.698 478,607 +0.03(+1.19%)
Nov 24, 2015 2.938 2.951 2.641 2.666 1,183,445 -0.18(-6.44%)
Nov 23, 2015 2.673 2.970 2.673 2.850 791,312 +0.27(+10.57%)
Nov 20, 2015 2.571 2.597 2.527 2.578 295,356 +0.03(+1.24%)
Nov 19, 2015 2.742 2.742 2.502 2.546 628,155 -0.17(-6.29%)
Nov 18, 2015 2.730 2.787 2.698 2.717 166,745 -0.01(-0.46%)
Nov 17, 2015 2.856 2.881 2.707 2.730 344,303 -0.11(-4.01%)
Nov 16, 2015 2.711 2.850 2.711 2.844 742,703 +0.12(+4.42%)
Nov 13, 2015 2.768 2.799 2.723 2.723 232,861 -0.03(-1.15%)
Nov 12, 2015 2.748 2.837 2.730 2.755 241,894 -0.01(-0.23%)
Nov 11, 2015 2.881 2.881 2.742 2.761 316,389 -0.11(-3.75%)
Nov 10, 2015 2.901 2.932 2.814 2.869 242,261 -0.03(-1.09%)
Nov 09, 2015 2.894 2.961 2.862 2.901 292,859 +0.04(+1.33%)
Nov 06, 2015 2.926 2.932 2.787 2.862 360,450 -0.10(-3.42%)
Nov 05, 2015 3.071 3.071 2.938 2.964 248,206 -0.11(-3.51%)
Nov 04, 2015 3.002 3.078 2.951 3.071 596,957 +0.06(+1.89%)
Nov 03, 2015 3.008 3.027 2.938 3.014 517,656 +0.02(+0.63%)
Nov 02, 2015 2.995 3.002 2.901 2.995 252,769 +0.06(+1.94%)
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%)
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.