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 (%)
Aug 31, 2015 3.227 3.247 3.077 3.133 408,887 -0.12(-3.83%)
Aug 28, 2015 3.258 3.289 3.171 3.258 298,558 +0.15(+4.75%)
Aug 27, 2015 2.958 3.116 2.934 3.110 458,783 +0.18(+6.21%)
Aug 26, 2015 2.993 2.993 2.817 2.928 574,201 +0.15(+5.50%)
Aug 25, 2015 2.946 2.975 2.776 2.776 461,606 +0.02(+0.85%)
Aug 24, 2015 2.870 2.969 2.741 2.752 929,739 -0.10(-3.50%)
Aug 21, 2015 2.917 2.940 2.840 2.852 296,460 -0.06(-2.21%)
Aug 20, 2015 3.022 3.022 2.911 2.917 349,246 -0.11(-3.68%)
Aug 19, 2015 3.128 3.128 2.999 3.028 266,290 -0.10(-3.19%)
Aug 18, 2015 3.163 3.175 3.104 3.128 259,933 -0.03(-0.93%)
Aug 17, 2015 3.169 3.175 3.119 3.157 324,661 -0.03(-0.92%)
Aug 14, 2015 3.204 3.234 3.175 3.187 150,677 -0.01(-0.18%)
Aug 13, 2015 3.298 3.298 3.151 3.192 318,651 -0.12(-3.55%)
Aug 12, 2015 3.269 3.322 3.251 3.310 187,854 +0.06(+1.81%)
Aug 11, 2015 3.316 3.316 3.198 3.251 236,714 -0.09(-2.81%)
Aug 10, 2015 3.374 3.374 3.298 3.345 214,441 -0.01(-0.35%)
Aug 07, 2015 3.386 3.486 3.327 3.357 187,545 -0.05(-1.38%)
Aug 06, 2015 3.345 3.410 3.281 3.404 340,542 +0.07(+2.11%)
Aug 05, 2015 3.515 3.545 3.333 3.333 333,200 -0.16(-4.70%)
Aug 04, 2015 3.662 3.668 3.457 3.498 378,582 -0.13(-3.56%)
Aug 03, 2015 3.674 3.709 3.597 3.627 200,492 -0.09(-2.37%)
Jul 31, 2015 3.650 3.727 3.644 3.715 297,528 +0.08(+2.26%)
Jul 30, 2015 3.756 3.768 3.621 3.633 370,742 -0.14(-3.73%)
Jul 29, 2015 3.844 3.856 3.732 3.773 329,333 -0.11(-2.72%)
Jul 28, 2015 3.856 3.885 3.773 3.879 374,438 -0.09(-2.22%)
Jul 27, 2015 4.067 4.090 3.926 3.967 210,728 -0.11(-2.73%)
Jul 24, 2015 4.149 4.149 4.061 4.079 117,812 -0.08(-1.97%)
Jul 23, 2015 4.143 4.167 4.108 4.161 193,322 +0.05(+1.14%)
Jul 22, 2015 4.067 4.167 4.055 4.114 119,884 +0.02(+0.57%)
Jul 21, 2015 4.173 4.190 4.085 4.090 194,303 -0.09(-2.24%)
Jul 20, 2015 4.290 4.296 4.173 4.184 154,835 -0.11(-2.60%)
Jul 17, 2015 4.372 4.372 4.290 4.296 134,034 -0.08(-1.88%)
Jul 16, 2015 4.313 4.390 4.302 4.378 137,577 +0.06(+1.36%)
Jul 15, 2015 4.390 4.390 4.296 4.319 120,038 -0.10(-2.26%)
Jul 14, 2015 4.390 4.419 4.360 4.419 85,859 +0.01(+0.27%)
Jul 13, 2015 4.366 4.416 4.307 4.407 221,059 +0.04(+0.94%)
Jul 10, 2015 4.261 4.393 4.243 4.366 250,528 +0.11(+2.62%)
Jul 09, 2015 4.407 4.419 4.227 4.255 250,542 -0.12(-2.68%)
Jul 08, 2015 4.431 4.484 4.331 4.372 176,612 -0.09(-1.97%)
Jul 07, 2015 4.407 4.466 4.343 4.460 206,132 +0.02(+0.53%)
Jul 06, 2015 4.484 4.501 4.435 4.437 147,651 -0.09(-2.07%)
Jul 02, 2015 4.507 4.531 4.531 4.531 124,903 +0.04(+0.92%)
Jul 01, 2015 4.554 4.589 4.478 4.489 123,773 -0.06(-1.29%)
Jun 30, 2015 4.589 4.613 4.519 4.548 240,299 -0.06(-1.27%)
Jun 29, 2015 4.736 4.736 4.601 4.607 497,724 -0.17(-3.56%)
Jun 26, 2015 4.836 4.836 4.724 4.777 217,415 -0.06(-1.21%)
Jun 25, 2015 4.824 4.859 4.789 4.836 152,042 +0.02(+0.49%)
Jun 24, 2015 4.812 4.877 4.800 4.812 241,550 -0.01(-0.24%)
Jun 23, 2015 4.742 4.842 4.736 4.824 315,103 +0.08(+1.61%)
Jun 22, 2015 4.707 4.777 4.701 4.748 476,975 +0.04(+0.75%)
Jun 19, 2015 4.642 4.718 4.624 4.712 386,593 +0.06(+1.26%)
Jun 18, 2015 4.695 4.712 4.642 4.654 175,281 -0.01(-0.25%)
Jun 17, 2015 4.654 4.683 4.619 4.665 205,795 +0.02(+0.38%)
Jun 16, 2015 4.677 4.683 4.637 4.648 152,496 -0.02(-0.38%)
Jun 15, 2015 4.624 4.686 4.619 4.665 215,193 +0.02(+0.38%)
Jun 12, 2015 4.701 4.712 4.624 4.648 205,877 -0.11(-2.22%)
Jun 11, 2015 4.818 4.818 4.736 4.754 199,279 -0.05(-0.98%)
Jun 10, 2015 4.754 4.818 4.754 4.800 306,752 +0.11(+2.25%)
Jun 09, 2015 4.619 4.701 4.619 4.695 360,672 +0.11(+2.30%)
Jun 08, 2015 4.724 4.724 4.531 4.589 440,685 -0.11(-2.37%)
Jun 05, 2015 4.724 4.783 4.695 4.701 371,780 -0.06(-1.23%)
Jun 04, 2015 4.912 4.912 4.748 4.759 480,638 -0.18(-3.68%)
Jun 03, 2015 5.053 5.065 4.941 4.941 505,721 -0.15(-2.88%)
Jun 02, 2015 5.023 5.100 5.023 5.088 471,837 +0.08(+1.52%)
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.