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

TransAlta Corporation (NY: TAC )

7.220 -0.090 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2015 3.704 3.782 3.698 3.770 293,197 +0.08(+2.26%)
Jul 30, 2015 3.811 3.823 3.674 3.686 365,346 -0.14(-3.73%)
Jul 29, 2015 3.901 3.913 3.788 3.829 324,540 -0.11(-2.72%)
Jul 28, 2015 3.913 3.942 3.829 3.936 368,988 -0.09(-2.22%)
Jul 27, 2015 4.127 4.151 3.984 4.026 207,661 -0.11(-2.73%)
Jul 24, 2015 4.210 4.210 4.121 4.139 116,098 -0.08(-1.97%)
Jul 23, 2015 4.204 4.228 4.169 4.222 190,508 +0.05(+1.14%)
Jul 22, 2015 4.127 4.228 4.115 4.175 118,139 +0.02(+0.57%)
Jul 21, 2015 4.234 4.252 4.145 4.151 191,475 -0.10(-2.24%)
Jul 20, 2015 4.353 4.359 4.234 4.246 152,581 -0.11(-2.60%)
Jul 17, 2015 4.437 4.437 4.353 4.359 132,084 -0.08(-1.88%)
Jul 16, 2015 4.377 4.455 4.365 4.443 135,575 +0.06(+1.36%)
Jul 15, 2015 4.455 4.455 4.359 4.383 118,291 -0.10(-2.26%)
Jul 14, 2015 4.455 4.484 4.425 4.484 84,609 +0.01(+0.27%)
Jul 13, 2015 4.431 4.481 4.371 4.472 217,842 +0.04(+0.94%)
Jul 10, 2015 4.323 4.457 4.306 4.431 246,882 +0.11(+2.62%)
Jul 09, 2015 4.472 4.484 4.290 4.318 246,895 -0.12(-2.68%)
Jul 08, 2015 4.496 4.550 4.395 4.437 174,042 -0.09(-1.97%)
Jul 07, 2015 4.472 4.532 4.407 4.526 203,132 +0.02(+0.53%)
Jul 06, 2015 4.550 4.568 4.501 4.502 145,502 -0.10(-2.07%)
Jul 02, 2015 4.574 4.597 4.597 4.597 123,085 +0.04(+0.91%)
Jul 01, 2015 4.621 4.657 4.544 4.556 121,971 -0.06(-1.29%)
Jun 30, 2015 4.657 4.681 4.586 4.615 236,802 -0.06(-1.27%)
Jun 29, 2015 4.806 4.806 4.669 4.675 490,480 -0.17(-3.56%)
Jun 26, 2015 4.907 4.907 4.794 4.848 214,250 -0.06(-1.21%)
Jun 25, 2015 4.895 4.931 4.859 4.907 149,829 +0.02(+0.49%)
Jun 24, 2015 4.883 4.949 4.871 4.883 238,034 -0.01(-0.24%)
Jun 23, 2015 4.812 4.913 4.806 4.895 310,517 +0.08(+1.61%)
Jun 22, 2015 4.776 4.848 4.770 4.818 470,032 +0.04(+0.75%)
Jun 19, 2015 4.711 4.788 4.693 4.782 380,966 +0.06(+1.26%)
Jun 18, 2015 4.764 4.782 4.711 4.722 172,730 -0.01(-0.25%)
Jun 17, 2015 4.722 4.752 4.687 4.734 202,800 +0.02(+0.38%)
Jun 16, 2015 4.746 4.752 4.706 4.717 150,276 -0.02(-0.38%)
Jun 15, 2015 4.693 4.756 4.687 4.734 212,060 +0.02(+0.38%)
Jun 12, 2015 4.770 4.782 4.693 4.717 202,880 -0.11(-2.22%)
Jun 11, 2015 4.889 4.889 4.806 4.824 196,378 -0.05(-0.98%)
Jun 10, 2015 4.824 4.889 4.824 4.871 302,287 +0.11(+2.25%)
Jun 09, 2015 4.687 4.770 4.687 4.764 355,422 +0.11(+2.30%)
Jun 08, 2015 4.794 4.794 4.597 4.657 434,270 -0.11(-2.37%)
Jun 05, 2015 4.794 4.854 4.764 4.770 366,369 -0.06(-1.23%)
Jun 04, 2015 4.985 4.985 4.818 4.830 473,642 -0.18(-3.68%)
Jun 03, 2015 5.127 5.139 5.014 5.014 498,360 -0.15(-2.88%)
Jun 02, 2015 5.098 5.175 5.098 5.163 464,969 +0.08(+1.52%)
Jun 01, 2015 5.169 5.169 5.077 5.086 400,542 -0.09(-1.73%)
May 29, 2015 5.139 5.187 5.092 5.175 209,639 -0.01(-0.12%)
May 28, 2015 5.104 5.181 5.044 5.181 194,499 +0.14(+2.76%)
May 27, 2015 5.036 5.048 4.993 5.042 201,821 +0.02(+0.34%)
May 26, 2015 5.105 5.122 5.002 5.025 233,811 -0.13(-2.45%)
May 22, 2015 5.168 5.151 5.151 5.151 169,627 -0.05(-0.99%)
May 21, 2015 5.185 5.203 5.157 5.203 100,578 +0.02(+0.44%)
May 20, 2015 5.140 5.185 5.134 5.180 331,533 +0.07(+1.35%)
May 19, 2015 5.249 5.254 5.105 5.111 280,413 -0.18(-3.36%)
May 18, 2015 5.260 5.306 5.260 5.289 107,346 -0.02(-0.32%)
May 15, 2015 5.300 5.329 5.254 5.306 187,208 +0.00(+0.00%)
May 14, 2015 5.323 5.335 5.277 5.306 150,098 +0.03(+0.54%)
May 13, 2015 5.352 5.363 5.249 5.277 278,893 -0.06(-1.08%)
May 12, 2015 5.363 5.398 5.312 5.335 158,612 -0.03(-0.64%)
May 11, 2015 5.444 5.467 5.358 5.369 322,729 -0.04(-0.74%)
May 08, 2015 5.415 5.466 5.369 5.409 217,665 +0.03(+0.64%)
May 07, 2015 5.380 5.392 5.300 5.375 211,014 +0.00(+0.00%)
May 06, 2015 5.541 5.541 5.329 5.375 586,695 -0.22(-3.90%)
May 05, 2015 5.673 5.690 5.570 5.593 200,066 -0.07(-1.32%)
May 04, 2015 5.644 5.725 5.633 5.667 102,288 +0.05(+0.82%)
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.