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 (%)
Feb 27, 2015 5.308 5.342 5.291 5.325 429,066 +0.05(+0.96%)
Feb 26, 2015 5.432 5.432 5.263 5.274 404,524 -0.03(-0.58%)
Feb 25, 2015 5.299 5.326 5.277 5.305 327,589 +0.03(+0.52%)
Feb 24, 2015 5.255 5.288 5.228 5.277 684,684 -0.01(-0.10%)
Feb 23, 2015 5.168 5.305 5.125 5.283 595,333 +0.08(+1.57%)
Feb 20, 2015 4.994 5.201 4.939 5.201 1,187,526 +0.22(+4.38%)
Feb 19, 2015 4.945 5.119 4.934 4.983 854,353 +0.10(+2.01%)
Feb 18, 2015 4.792 4.896 4.778 4.885 434,122 +0.07(+1.36%)
Feb 17, 2015 4.825 4.836 4.776 4.819 537,898 +0.04(+0.91%)
Feb 13, 2015 4.787 4.776 4.776 4.776 281,011 +0.03(+0.57%)
Feb 12, 2015 4.759 4.787 4.727 4.748 208,427 +0.03(+0.69%)
Feb 11, 2015 4.672 4.754 4.656 4.716 334,111 +0.02(+0.46%)
Feb 10, 2015 4.781 4.792 4.672 4.694 362,313 -0.09(-1.94%)
Feb 09, 2015 4.841 4.852 4.759 4.787 320,521 -0.01(-0.11%)
Feb 06, 2015 4.885 4.907 4.765 4.792 269,895 -0.12(-2.44%)
Feb 05, 2015 4.841 4.928 4.819 4.912 275,739 +0.09(+1.92%)
Feb 04, 2015 4.907 4.928 4.795 4.819 464,919 -0.13(-2.64%)
Feb 03, 2015 4.879 5.021 4.841 4.950 382,091 +0.10(+2.02%)
Feb 02, 2015 4.808 4.868 4.776 4.852 258,998 +0.09(+1.95%)
Jan 30, 2015 4.705 4.819 4.699 4.759 195,002 -0.01(-0.11%)
Jan 29, 2015 4.825 4.852 4.743 4.765 298,943 -0.09(-1.80%)
Jan 28, 2015 4.890 4.934 4.819 4.852 301,028 -0.02(-0.45%)
Jan 27, 2015 4.787 4.901 4.776 4.874 319,593 +0.05(+1.02%)
Jan 26, 2015 4.836 4.868 4.814 4.825 201,242 -0.01(-0.11%)
Jan 23, 2015 4.868 4.939 4.830 4.830 358,938 -0.05(-1.01%)
Jan 22, 2015 4.841 4.912 4.841 4.879 309,052 +0.03(+0.67%)
Jan 21, 2015 4.928 4.939 4.836 4.847 560,742 -0.07(-1.44%)
Jan 20, 2015 5.048 5.059 4.907 4.917 329,540 -0.15(-3.01%)
Jan 16, 2015 4.939 5.070 4.939 5.070 183,370 +0.09(+1.75%)
Jan 15, 2015 4.988 5.081 4.956 4.983 304,446 +0.03(+0.55%)
Jan 14, 2015 4.928 4.977 4.857 4.956 236,047 -0.01(-0.22%)
Jan 13, 2015 4.983 5.027 4.917 4.967 212,119 -0.01(-0.11%)
Jan 12, 2015 4.977 4.988 4.896 4.972 314,798 -0.05(-0.98%)
Jan 09, 2015 5.032 5.097 5.016 5.021 248,911 -0.02(-0.43%)
Jan 08, 2015 4.967 5.059 4.961 5.043 316,148 +0.09(+1.76%)
Jan 07, 2015 4.874 4.961 4.819 4.956 326,009 +0.13(+2.60%)
Jan 06, 2015 4.907 4.934 4.830 4.830 237,790 -0.09(-1.77%)
Jan 05, 2015 4.945 4.961 4.863 4.917 380,873 -0.05(-1.10%)
Jan 02, 2015 4.934 4.997 4.918 4.972 290,503 +0.03(+0.66%)
Dec 31, 2014 4.945 4.939 4.939 4.939 283,395 -0.03(-0.55%)
Dec 30, 2014 4.950 4.994 4.917 4.967 353,916 +0.02(+0.33%)
Dec 29, 2014 4.972 4.999 4.950 4.950 342,107 -0.02(-0.44%)
Dec 26, 2014 5.010 5.043 4.972 4.972 136,960 -0.02(-0.33%)
Dec 24, 2014 4.977 4.988 4.988 4.988 126,748 -0.01(-0.11%)
Dec 23, 2014 4.928 5.016 4.917 4.994 296,637 +0.06(+1.22%)
Dec 22, 2014 5.016 5.027 4.923 4.934 587,579 -0.07(-1.42%)
Dec 19, 2014 4.896 5.037 4.863 5.005 773,926 +0.11(+2.34%)
Dec 18, 2014 4.825 4.896 4.776 4.890 397,829 +0.10(+2.16%)
Dec 17, 2014 4.672 4.814 4.639 4.787 511,479 +0.13(+2.69%)
Dec 16, 2014 4.601 4.765 4.596 4.661 457,186 +0.08(+1.79%)
Dec 15, 2014 4.683 4.710 4.519 4.579 811,337 -0.11(-2.33%)
Dec 12, 2014 4.770 4.836 4.678 4.688 427,001 -0.13(-2.60%)
Dec 11, 2014 4.792 4.917 4.787 4.814 387,911 +0.01(+0.23%)
Dec 10, 2014 4.923 4.939 4.781 4.803 408,115 -0.15(-2.97%)
Dec 09, 2014 4.808 4.956 4.808 4.950 565,357 +0.09(+1.79%)
Dec 08, 2014 4.879 4.917 4.855 4.863 514,894 -0.05(-1.00%)
Dec 05, 2014 4.923 4.983 4.841 4.912 544,903 -0.04(-0.88%)
Dec 04, 2014 5.070 5.070 4.928 4.956 467,566 -0.15(-2.88%)
Dec 03, 2014 5.212 5.261 5.092 5.103 499,550 -0.11(-2.09%)
Dec 02, 2014 5.261 5.337 5.147 5.212 327,598 -0.05(-0.93%)
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.