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 (%)
Jun 30, 2015 4.590 4.613 4.519 4.549 240,277 -0.06(-1.27%)
Jun 29, 2015 4.736 4.736 4.601 4.607 497,678 -0.17(-3.56%)
Jun 26, 2015 4.836 4.836 4.725 4.777 217,395 -0.06(-1.21%)
Jun 25, 2015 4.824 4.860 4.789 4.836 152,028 +0.02(+0.49%)
Jun 24, 2015 4.813 4.877 4.801 4.813 241,528 -0.01(-0.24%)
Jun 23, 2015 4.742 4.842 4.736 4.824 315,074 +0.08(+1.61%)
Jun 22, 2015 4.707 4.777 4.701 4.748 476,931 +0.04(+0.75%)
Jun 19, 2015 4.642 4.719 4.625 4.713 386,557 +0.06(+1.26%)
Jun 18, 2015 4.695 4.713 4.642 4.654 175,265 -0.01(-0.25%)
Jun 17, 2015 4.654 4.684 4.619 4.666 205,776 +0.02(+0.38%)
Jun 16, 2015 4.678 4.684 4.637 4.648 152,482 -0.02(-0.38%)
Jun 15, 2015 4.625 4.687 4.619 4.666 215,173 +0.02(+0.38%)
Jun 12, 2015 4.701 4.713 4.625 4.648 205,858 -0.11(-2.22%)
Jun 11, 2015 4.819 4.819 4.736 4.754 199,261 -0.05(-0.98%)
Jun 10, 2015 4.754 4.819 4.754 4.801 306,724 +0.11(+2.25%)
Jun 09, 2015 4.619 4.701 4.619 4.695 360,638 +0.11(+2.30%)
Jun 08, 2015 4.725 4.725 4.531 4.590 440,644 -0.11(-2.37%)
Jun 05, 2015 4.725 4.783 4.695 4.701 371,746 -0.06(-1.23%)
Jun 04, 2015 4.912 4.912 4.748 4.760 480,594 -0.18(-3.68%)
Jun 03, 2015 5.053 5.065 4.942 4.942 505,675 -0.15(-2.88%)
Jun 02, 2015 5.024 5.100 5.024 5.088 471,794 +0.08(+1.52%)
Jun 01, 2015 5.094 5.094 5.003 5.012 406,421 -0.09(-1.73%)
May 29, 2015 5.065 5.112 5.018 5.100 212,716 -0.01(-0.11%)
May 28, 2015 5.030 5.106 4.971 5.106 197,354 +0.14(+2.76%)
May 27, 2015 4.963 4.975 4.921 4.969 204,783 +0.02(+0.34%)
May 26, 2015 5.031 5.048 4.930 4.952 237,243 -0.12(-2.45%)
May 22, 2015 5.093 5.077 5.077 5.077 172,116 -0.05(-0.99%)
May 21, 2015 5.110 5.127 5.082 5.127 102,054 +0.02(+0.44%)
May 20, 2015 5.065 5.110 5.060 5.105 336,399 +0.07(+1.35%)
May 19, 2015 5.173 5.178 5.031 5.037 284,528 -0.18(-3.36%)
May 18, 2015 5.184 5.229 5.184 5.212 108,921 -0.02(-0.32%)
May 15, 2015 5.223 5.252 5.178 5.229 189,956 +0.00(+0.00%)
May 14, 2015 5.246 5.257 5.201 5.229 152,301 +0.03(+0.54%)
May 13, 2015 5.274 5.286 5.173 5.201 282,986 -0.06(-1.08%)
May 12, 2015 5.286 5.320 5.235 5.257 160,940 -0.03(-0.64%)
May 11, 2015 5.365 5.387 5.280 5.291 327,466 -0.04(-0.74%)
May 08, 2015 5.337 5.387 5.291 5.331 220,859 +0.03(+0.64%)
May 07, 2015 5.303 5.314 5.223 5.297 214,111 +0.00(+0.00%)
May 06, 2015 5.461 5.461 5.252 5.297 595,306 -0.21(-3.90%)
May 05, 2015 5.591 5.608 5.489 5.512 203,002 -0.07(-1.32%)
May 04, 2015 5.563 5.642 5.551 5.585 103,790 +0.05(+0.82%)
May 01, 2015 5.602 5.602 5.529 5.540 203,112 -0.07(-1.21%)
Apr 30, 2015 5.681 5.710 5.557 5.608 435,784 -0.11(-1.98%)
Apr 29, 2015 5.794 5.800 5.693 5.721 234,763 -0.07(-1.27%)
Apr 28, 2015 5.761 5.868 5.761 5.794 310,050 +0.06(+0.99%)
Apr 27, 2015 5.744 5.772 5.710 5.738 196,911 +0.02(+0.40%)
Apr 24, 2015 5.698 5.744 5.653 5.715 191,447 +0.03(+0.50%)
Apr 23, 2015 5.704 5.732 5.619 5.687 141,611 +0.00(+0.00%)
Apr 22, 2015 5.568 5.727 5.563 5.687 234,958 +0.14(+2.55%)
Apr 21, 2015 5.625 5.653 5.540 5.546 107,220 -0.08(-1.51%)
Apr 20, 2015 5.614 5.710 5.614 5.631 229,552 +0.01(+0.20%)
Apr 17, 2015 5.568 5.619 5.529 5.619 191,297 +0.02(+0.40%)
Apr 16, 2015 5.546 5.636 5.546 5.597 188,481 +0.10(+1.85%)
Apr 15, 2015 5.416 5.585 5.410 5.495 255,578 +0.06(+1.14%)
Apr 14, 2015 5.421 5.455 5.393 5.433 215,630 +0.06(+1.16%)
Apr 13, 2015 5.359 5.406 5.331 5.370 230,309 -0.02(-0.31%)
Apr 10, 2015 5.348 5.399 5.317 5.387 259,583 +0.05(+0.85%)
Apr 09, 2015 5.297 5.382 5.280 5.342 253,515 +0.04(+0.75%)
Apr 08, 2015 5.365 5.376 5.269 5.303 198,889 -0.01(-0.11%)
Apr 07, 2015 5.342 5.387 5.291 5.308 266,982 -0.04(-0.74%)
Apr 06, 2015 5.297 5.433 5.291 5.348 237,869 +0.08(+1.61%)
Apr 02, 2015 5.257 5.263 5.263 5.263 154,250 +0.00(+0.00%)
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.