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 (%)
May 31, 2016 3.405 3.468 3.384 3.384 91,008 -0.08(-2.24%)
May 27, 2016 3.440 3.461 3.461 3.461 51,351 +0.01(+0.42%)
May 26, 2016 3.447 3.509 3.419 3.447 104,186 +0.01(+0.20%)
May 25, 2016 3.433 3.489 3.412 3.440 92,711 +0.01(+0.41%)
May 24, 2016 3.516 3.544 3.405 3.426 178,547 -0.09(-2.57%)
May 23, 2016 3.502 3.544 3.489 3.516 26,580 +0.00(+0.00%)
May 20, 2016 3.440 3.530 3.440 3.516 129,084 +0.08(+2.22%)
May 19, 2016 3.440 3.482 3.356 3.440 173,225 -0.03(-1.00%)
May 18, 2016 3.419 3.565 3.384 3.475 175,964 +0.03(+1.01%)
May 17, 2016 3.523 3.607 3.391 3.440 465,432 -0.13(-3.70%)
May 16, 2016 3.697 3.711 3.461 3.572 253,835 -0.11(-3.02%)
May 13, 2016 3.697 3.752 3.662 3.683 190,495 -0.08(-2.03%)
May 12, 2016 3.815 3.905 3.704 3.760 298,997 -0.01(-0.37%)
May 11, 2016 3.787 3.888 3.760 3.773 416,913 +0.01(+0.37%)
May 10, 2016 3.621 3.766 3.621 3.760 244,341 +0.12(+3.24%)
May 09, 2016 3.655 3.690 3.600 3.641 209,542 -0.06(-1.50%)
May 06, 2016 3.565 3.718 3.565 3.697 293,252 +0.08(+2.31%)
May 05, 2016 3.461 3.669 3.461 3.614 410,546 +0.18(+5.26%)
May 04, 2016 3.391 3.489 3.356 3.433 260,496 -0.13(-3.52%)
May 03, 2016 3.614 3.614 3.440 3.558 200,749 -0.11(-3.03%)
May 02, 2016 3.614 3.680 3.551 3.669 181,576 +0.04(+1.15%)
Apr 29, 2016 3.760 3.760 3.607 3.627 96,943 -0.09(-2.43%)
Apr 28, 2016 3.753 3.801 3.690 3.718 190,850 +0.00(+0.00%)
Apr 27, 2016 3.586 3.725 3.558 3.718 206,228 +0.15(+4.29%)
Apr 26, 2016 3.405 3.676 3.405 3.565 331,344 +0.15(+4.48%)
Apr 25, 2016 3.468 3.482 3.350 3.412 171,319 -0.04(-1.21%)
Apr 22, 2016 3.586 3.725 3.412 3.454 397,417 -0.15(-4.24%)
Apr 21, 2016 3.495 3.732 3.495 3.607 366,584 +0.11(+3.18%)
Apr 20, 2016 3.419 3.495 3.405 3.495 106,170 +0.02(+0.60%)
Apr 19, 2016 3.391 3.482 3.384 3.475 101,391 +0.12(+3.52%)
Apr 18, 2016 3.245 3.398 3.245 3.356 95,209 +0.08(+2.55%)
Apr 15, 2016 3.252 3.301 3.217 3.273 88,093 -0.01(-0.21%)
Apr 14, 2016 3.336 3.370 3.273 3.280 58,153 -0.07(-2.07%)
Apr 13, 2016 3.398 3.412 3.346 3.350 67,645 -0.04(-1.23%)
Apr 12, 2016 3.294 3.405 3.294 3.391 195,398 +0.09(+2.74%)
Apr 11, 2016 3.183 3.301 3.183 3.301 107,603 +0.15(+4.86%)
Apr 08, 2016 3.169 3.217 3.141 3.148 100,093 +0.03(+0.89%)
Apr 07, 2016 3.072 3.127 3.072 3.120 75,249 +0.03(+0.90%)
Apr 06, 2016 3.148 3.162 3.079 3.092 107,508 -0.06(-1.98%)
Apr 05, 2016 3.120 3.183 3.092 3.155 84,097 +0.01(+0.44%)
Apr 04, 2016 3.162 3.204 3.141 3.141 90,706 -0.06(-1.74%)
Apr 01, 2016 3.183 3.197 3.134 3.197 60,819 -0.03(-1.08%)
Mar 31, 2016 3.183 3.277 3.183 3.231 113,564 +0.03(+0.87%)
Mar 30, 2016 3.141 3.245 3.141 3.204 141,065 +0.08(+2.44%)
Mar 29, 2016 2.981 3.155 2.981 3.127 99,507 +0.13(+4.17%)
Mar 28, 2016 2.995 3.030 2.953 3.002 146,303 -0.01(-0.23%)
Mar 24, 2016 2.995 3.009 3.009 3.009 158,723 -0.01(-0.23%)
Mar 23, 2016 3.148 3.154 3.016 3.016 174,997 -0.17(-5.45%)
Mar 22, 2016 3.085 3.204 3.085 3.190 159,052 +0.06(+2.00%)
Mar 21, 2016 2.988 3.134 2.988 3.127 157,251 +0.17(+5.88%)
Mar 18, 2016 3.058 3.092 2.953 2.953 529,753 -0.11(-3.63%)
Mar 17, 2016 3.120 3.127 3.037 3.065 133,588 -0.02(-0.68%)
Mar 16, 2016 3.106 3.113 2.981 3.085 213,968 -0.03(-0.89%)
Mar 15, 2016 3.148 3.155 3.084 3.113 114,909 -0.08(-2.40%)
Mar 14, 2016 3.127 3.197 3.106 3.190 152,879 +0.05(+1.55%)
Mar 11, 2016 3.162 3.204 3.134 3.141 141,750 +0.03(+1.12%)
Mar 10, 2016 3.169 3.190 3.096 3.106 151,958 -0.08(-2.40%)
Mar 09, 2016 3.078 3.238 3.078 3.183 132,739 +0.11(+3.62%)
Mar 08, 2016 3.092 3.120 3.037 3.072 281,147 -0.06(-2.00%)
Mar 07, 2016 3.099 3.162 3.094 3.134 180,642 +0.01(+0.45%)
Mar 04, 2016 3.106 3.141 3.106 3.120 141,190 +0.01(+0.22%)
Mar 03, 2016 3.106 3.217 3.085 3.113 260,448 +0.01(+0.22%)
Mar 02, 2016 3.092 3.134 3.062 3.106 172,287 +0.01(+0.45%)
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.