Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2016 3.572 3.656 3.523 3.649 74,572 +0.07(+1.95%)
Jun 29, 2016 3.523 3.614 3.516 3.579 51,931 +0.07(+1.99%)
Jun 28, 2016 3.383 3.530 3.383 3.509 67,323 +0.18(+5.46%)
Jun 27, 2016 3.495 3.502 3.322 3.327 123,005 -0.20(-5.74%)
Jun 24, 2016 3.488 3.565 3.460 3.530 64,027 -0.12(-3.26%)
Jun 23, 2016 3.656 3.677 3.586 3.649 120,051 +0.04(+1.16%)
Jun 22, 2016 3.656 3.663 3.591 3.607 77,183 -0.01(-0.39%)
Jun 21, 2016 3.649 3.656 3.565 3.621 134,931 -0.03(-0.96%)
Jun 20, 2016 3.614 3.712 3.614 3.656 79,755 +0.09(+2.55%)
Jun 17, 2016 3.656 3.747 3.565 3.565 115,812 -0.06(-1.73%)
Jun 16, 2016 3.635 3.656 3.530 3.628 82,992 -0.05(-1.33%)
Jun 15, 2016 3.733 3.810 3.663 3.677 63,306 -0.10(-2.59%)
Jun 14, 2016 3.796 3.817 3.726 3.775 92,759 -0.03(-0.74%)
Jun 13, 2016 3.712 3.810 3.698 3.803 59,816 +0.05(+1.30%)
Jun 10, 2016 3.824 3.851 3.712 3.754 70,437 -0.10(-2.54%)
Jun 09, 2016 3.838 3.872 3.824 3.851 47,919 -0.03(-0.72%)
Jun 08, 2016 3.865 3.928 3.824 3.879 92,633 +0.05(+1.28%)
Jun 07, 2016 3.810 3.851 3.782 3.831 117,560 +0.08(+2.05%)
Jun 06, 2016 3.572 3.789 3.572 3.754 166,819 +0.19(+5.29%)
Jun 03, 2016 3.425 3.586 3.425 3.565 240,444 +0.14(+4.08%)
Jun 02, 2016 3.390 3.460 3.369 3.425 45,894 +0.02(+0.62%)
Jun 01, 2016 3.362 3.418 3.299 3.404 42,682 +0.05(+1.46%)
May 31, 2016 3.376 3.439 3.355 3.355 91,782 -0.08(-2.24%)
May 27, 2016 3.411 3.432 3.432 3.432 51,788 +0.01(+0.42%)
May 26, 2016 3.418 3.480 3.390 3.418 105,072 +0.01(+0.20%)
May 25, 2016 3.404 3.459 3.383 3.411 93,500 +0.01(+0.41%)
May 24, 2016 3.487 3.514 3.376 3.397 180,066 -0.09(-2.57%)
May 23, 2016 3.473 3.514 3.459 3.487 26,806 +0.00(+0.00%)
May 20, 2016 3.411 3.500 3.411 3.487 130,182 +0.08(+2.22%)
May 19, 2016 3.411 3.452 3.328 3.411 174,699 -0.03(-1.00%)
May 18, 2016 3.390 3.535 3.356 3.445 177,461 +0.03(+1.01%)
May 17, 2016 3.494 3.576 3.363 3.411 469,392 -0.13(-3.70%)
May 16, 2016 3.666 3.680 3.432 3.542 255,994 -0.11(-3.02%)
May 13, 2016 3.666 3.721 3.631 3.652 192,116 -0.08(-2.03%)
May 12, 2016 3.783 3.873 3.673 3.728 301,541 -0.01(-0.37%)
May 11, 2016 3.755 3.855 3.728 3.742 420,460 +0.01(+0.37%)
May 10, 2016 3.590 3.735 3.590 3.728 246,420 +0.12(+3.24%)
May 09, 2016 3.624 3.659 3.569 3.611 211,325 -0.06(-1.50%)
May 06, 2016 3.535 3.686 3.535 3.666 295,747 +0.08(+2.31%)
May 05, 2016 3.432 3.638 3.432 3.583 414,039 +0.18(+5.26%)
May 04, 2016 3.363 3.459 3.328 3.404 262,712 -0.12(-3.52%)
May 03, 2016 3.583 3.583 3.411 3.528 202,457 -0.11(-3.03%)
May 02, 2016 3.583 3.649 3.521 3.638 183,121 +0.04(+1.15%)
Apr 29, 2016 3.728 3.728 3.576 3.597 97,768 -0.09(-2.43%)
Apr 28, 2016 3.721 3.769 3.659 3.686 192,474 +0.00(+0.00%)
Apr 27, 2016 3.556 3.693 3.528 3.686 207,982 +0.15(+4.29%)
Apr 26, 2016 3.376 3.645 3.376 3.535 334,163 +0.15(+4.48%)
Apr 25, 2016 3.438 3.452 3.321 3.383 172,776 -0.04(-1.21%)
Apr 22, 2016 3.556 3.693 3.383 3.425 400,798 -0.15(-4.24%)
Apr 21, 2016 3.466 3.700 3.466 3.576 369,703 +0.11(+3.18%)
Apr 20, 2016 3.390 3.466 3.376 3.466 107,073 +0.02(+0.60%)
Apr 19, 2016 3.363 3.452 3.356 3.445 102,254 +0.12(+3.52%)
Apr 18, 2016 3.218 3.369 3.218 3.328 96,019 +0.08(+2.55%)
Apr 15, 2016 3.225 3.273 3.190 3.245 88,843 -0.01(-0.21%)
Apr 14, 2016 3.307 3.342 3.245 3.252 58,648 -0.07(-2.07%)
Apr 13, 2016 3.369 3.383 3.318 3.321 68,220 -0.04(-1.23%)
Apr 12, 2016 3.266 3.376 3.266 3.363 197,060 +0.09(+2.74%)
Apr 11, 2016 3.156 3.273 3.156 3.273 108,519 +0.15(+4.86%)
Apr 08, 2016 3.142 3.190 3.115 3.121 100,945 +0.03(+0.89%)
Apr 07, 2016 3.046 3.101 3.046 3.094 75,889 +0.03(+0.90%)
Apr 06, 2016 3.121 3.135 3.053 3.066 108,423 -0.06(-1.98%)
Apr 05, 2016 3.094 3.156 3.066 3.128 84,813 +0.01(+0.44%)
Apr 04, 2016 3.135 3.177 3.115 3.115 91,478 -0.06(-1.74%)
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.