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 (%)
Apr 30, 2015 5.681 5.709 5.557 5.607 435,824 -0.11(-1.98%)
Apr 29, 2015 5.794 5.800 5.692 5.720 234,785 -0.07(-1.27%)
Apr 28, 2015 5.760 5.867 5.760 5.794 310,079 +0.06(+0.99%)
Apr 27, 2015 5.743 5.771 5.709 5.737 196,930 +0.02(+0.40%)
Apr 24, 2015 5.698 5.743 5.653 5.715 191,465 +0.03(+0.50%)
Apr 23, 2015 5.703 5.732 5.619 5.687 141,624 +0.00(+0.00%)
Apr 22, 2015 5.568 5.726 5.562 5.687 234,979 +0.14(+2.55%)
Apr 21, 2015 5.624 5.653 5.540 5.545 107,230 -0.08(-1.51%)
Apr 20, 2015 5.613 5.709 5.613 5.630 229,573 +0.01(+0.20%)
Apr 17, 2015 5.568 5.619 5.528 5.619 191,314 +0.02(+0.40%)
Apr 16, 2015 5.545 5.636 5.545 5.596 188,498 +0.10(+1.85%)
Apr 15, 2015 5.415 5.585 5.410 5.494 255,602 +0.06(+1.14%)
Apr 14, 2015 5.421 5.455 5.393 5.432 215,650 +0.06(+1.16%)
Apr 13, 2015 5.359 5.405 5.330 5.370 230,330 -0.02(-0.31%)
Apr 10, 2015 5.347 5.398 5.317 5.387 259,607 +0.05(+0.85%)
Apr 09, 2015 5.296 5.381 5.280 5.342 253,539 +0.04(+0.75%)
Apr 08, 2015 5.364 5.376 5.268 5.302 198,907 -0.01(-0.11%)
Apr 07, 2015 5.342 5.387 5.291 5.308 267,007 -0.04(-0.74%)
Apr 06, 2015 5.296 5.432 5.291 5.347 237,891 +0.08(+1.61%)
Apr 02, 2015 5.257 5.263 5.263 5.263 154,264 +0.00(+0.00%)
Apr 01, 2015 5.240 5.285 5.223 5.263 162,744 +0.01(+0.11%)
Mar 31, 2015 5.178 5.257 5.172 5.257 150,054 +0.04(+0.76%)
Mar 30, 2015 5.212 5.274 5.200 5.217 118,596 -0.01(-0.22%)
Mar 27, 2015 5.285 5.313 5.217 5.229 172,509 -0.05(-0.96%)
Mar 26, 2015 5.285 5.319 5.240 5.280 226,555 +0.02(+0.32%)
Mar 25, 2015 5.443 5.443 5.240 5.263 519,067 -0.16(-2.92%)
Mar 24, 2015 5.387 5.449 5.336 5.421 329,008 +0.05(+0.84%)
Mar 23, 2015 5.296 5.398 5.243 5.376 455,773 +0.20(+3.82%)
Mar 20, 2015 5.155 5.285 5.138 5.178 611,973 +0.06(+1.10%)
Mar 19, 2015 5.133 5.195 5.093 5.121 154,839 -0.08(-1.63%)
Mar 18, 2015 5.031 5.223 4.991 5.206 354,973 +0.16(+3.14%)
Mar 17, 2015 5.025 5.104 4.986 5.048 248,548 +0.01(+0.22%)
Mar 16, 2015 5.065 5.135 5.025 5.036 204,735 -0.02(-0.34%)
Mar 13, 2015 5.036 5.059 4.986 5.053 152,485 +0.00(+0.00%)
Mar 12, 2015 5.076 5.087 5.014 5.053 144,922 +0.04(+0.79%)
Mar 11, 2015 5.059 5.059 4.940 5.014 185,830 -0.03(-0.67%)
Mar 10, 2015 5.065 5.099 5.025 5.048 194,718 -0.03(-0.67%)
Mar 09, 2015 5.229 5.229 5.053 5.082 228,467 -0.13(-2.49%)
Mar 06, 2015 5.099 5.229 5.099 5.212 482,084 +0.07(+1.32%)
Mar 05, 2015 5.229 5.296 5.133 5.144 363,062 -0.10(-1.94%)
Mar 04, 2015 5.189 5.280 5.150 5.246 285,427 +0.06(+1.09%)
Mar 03, 2015 5.246 5.268 5.183 5.189 269,542 -0.01(-0.11%)
Mar 02, 2015 5.296 5.296 5.133 5.195 220,066 -0.13(-2.44%)
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%)
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.