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 (%)
Mar 31, 2016 3.136 3.229 3.136 3.184 115,241 +0.03(+0.87%)
Mar 30, 2016 3.095 3.198 3.095 3.157 143,148 +0.08(+2.44%)
Mar 29, 2016 2.938 3.109 2.938 3.082 100,977 +0.12(+4.17%)
Mar 28, 2016 2.952 2.986 2.910 2.958 148,464 -0.01(-0.23%)
Mar 24, 2016 2.952 2.965 2.965 2.965 161,067 -0.01(-0.23%)
Mar 23, 2016 3.102 3.108 2.972 2.972 177,581 -0.17(-5.45%)
Mar 22, 2016 3.041 3.157 3.041 3.143 161,402 +0.06(+2.00%)
Mar 21, 2016 2.945 3.088 2.945 3.082 159,573 +0.17(+5.88%)
Mar 18, 2016 3.013 3.047 2.910 2.910 537,578 -0.11(-3.63%)
Mar 17, 2016 3.075 3.082 2.993 3.020 135,561 -0.02(-0.68%)
Mar 16, 2016 3.061 3.068 2.938 3.041 217,129 -0.03(-0.89%)
Mar 15, 2016 3.102 3.109 3.040 3.068 116,606 -0.08(-2.40%)
Mar 14, 2016 3.082 3.150 3.061 3.143 155,137 +0.05(+1.55%)
Mar 11, 2016 3.116 3.157 3.088 3.095 143,843 +0.03(+1.12%)
Mar 10, 2016 3.123 3.143 3.051 3.061 154,203 -0.08(-2.40%)
Mar 09, 2016 3.034 3.191 3.034 3.136 134,699 +0.11(+3.62%)
Mar 08, 2016 3.047 3.075 2.993 3.027 285,300 -0.06(-2.00%)
Mar 07, 2016 3.054 3.116 3.049 3.088 183,310 +0.01(+0.45%)
Mar 04, 2016 3.061 3.095 3.061 3.075 143,275 +0.01(+0.22%)
Mar 03, 2016 3.061 3.171 3.041 3.068 264,295 +0.01(+0.22%)
Mar 02, 2016 3.047 3.088 3.017 3.061 174,832 +0.01(+0.45%)
Mar 01, 2016 3.013 3.102 3.013 3.047 204,199 +0.06(+2.06%)
Feb 29, 2016 2.993 3.027 2.972 2.986 135,202 -0.01(-0.23%)
Feb 26, 2016 3.013 3.057 2.972 2.993 207,422 +0.04(+1.39%)
Feb 25, 2016 2.958 2.985 2.898 2.952 153,503 -0.01(-0.45%)
Feb 24, 2016 2.857 2.965 2.824 2.965 194,032 +0.05(+1.62%)
Feb 23, 2016 2.871 2.918 2.824 2.918 216,803 -0.01(-0.23%)
Feb 22, 2016 2.898 2.985 2.898 2.925 252,722 +0.07(+2.36%)
Feb 19, 2016 2.756 2.864 2.709 2.857 258,666 +0.09(+3.41%)
Feb 18, 2016 2.763 2.851 2.682 2.763 599,047 -0.09(-3.30%)
Feb 17, 2016 2.554 2.857 2.547 2.857 372,436 +0.44(+18.44%)
Feb 16, 2016 2.419 2.446 2.352 2.413 176,635 +0.04(+1.70%)
Feb 12, 2016 2.325 2.372 2.372 2.372 163,677 +0.06(+2.62%)
Feb 11, 2016 2.365 2.386 2.278 2.311 261,976 -0.11(-4.46%)
Feb 10, 2016 2.500 2.527 2.413 2.419 183,679 -0.09(-3.49%)
Feb 09, 2016 2.621 2.655 2.507 2.507 169,757 -0.13(-5.10%)
Feb 08, 2016 2.594 2.682 2.507 2.642 357,695 +0.03(+1.29%)
Feb 05, 2016 2.568 2.628 2.546 2.608 150,271 +0.03(+1.04%)
Feb 04, 2016 2.554 2.628 2.541 2.581 218,706 +0.04(+1.59%)
Feb 03, 2016 2.399 2.541 2.392 2.541 292,242 +0.16(+6.80%)
Feb 02, 2016 2.318 2.382 2.237 2.379 222,086 +0.01(+0.28%)
Feb 01, 2016 2.345 2.392 2.298 2.372 271,875 +0.02(+0.86%)
Jan 29, 2016 2.291 2.379 2.284 2.352 290,755 +0.07(+3.25%)
Jan 28, 2016 2.210 2.278 2.197 2.278 378,332 +0.13(+5.96%)
Jan 27, 2016 2.022 2.156 2.022 2.150 189,646 +0.13(+6.33%)
Jan 26, 2016 1.981 2.035 1.961 2.022 240,779 +0.07(+3.81%)
Jan 25, 2016 2.062 2.062 1.941 1.948 258,438 -0.13(-6.47%)
Jan 22, 2016 2.008 2.113 1.995 2.082 303,674 +0.13(+6.55%)
Jan 21, 2016 1.819 1.968 1.799 1.954 276,426 +0.14(+7.81%)
Jan 20, 2016 1.793 1.850 1.712 1.813 400,127 -0.02(-1.10%)
Jan 19, 2016 1.752 1.833 1.739 1.833 354,263 +0.08(+4.62%)
Jan 15, 2016 1.900 1.752 1.752 1.752 634,380 -0.30(-14.75%)
Jan 14, 2016 2.055 2.076 1.941 2.055 373,879 +0.01(+0.33%)
Jan 13, 2016 2.217 2.217 2.036 2.049 191,297 -0.11(-5.30%)
Jan 12, 2016 2.163 2.217 2.096 2.163 155,060 +0.02(+0.94%)
Jan 11, 2016 2.123 2.150 2.076 2.143 267,991 +0.03(+1.60%)
Jan 08, 2016 2.049 2.136 2.015 2.109 308,857 +0.08(+3.99%)
Jan 07, 2016 2.177 2.237 2.022 2.028 278,567 -0.19(-8.51%)
Jan 06, 2016 2.237 2.305 2.210 2.217 293,880 -0.05(-2.08%)
Jan 05, 2016 2.379 2.379 2.258 2.264 289,970 -0.09(-4.00%)
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.