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

TransAlta Corporation (NY: TAC )

7.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2015 2.869 2.951 2.844 2.945 314,538 +0.12(+4.26%)
Sep 29, 2015 2.913 2.913 2.799 2.825 374,807 -0.11(-3.67%)
Sep 28, 2015 2.964 2.964 2.907 2.932 259,445 -0.05(-1.70%)
Sep 25, 2015 2.907 2.983 2.850 2.983 321,385 +0.11(+3.74%)
Sep 24, 2015 2.812 2.901 2.812 2.875 183,641 +0.02(+0.67%)
Sep 23, 2015 2.926 2.945 2.844 2.856 273,259 -0.06(-1.96%)
Sep 22, 2015 2.907 2.977 2.844 2.913 363,581 +0.03(+0.88%)
Sep 21, 2015 2.958 2.996 2.856 2.888 367,830 -0.08(-2.56%)
Sep 18, 2015 3.021 3.078 2.875 2.964 527,851 -0.06(-1.89%)
Sep 17, 2015 2.901 3.078 2.863 3.021 348,241 +0.11(+3.92%)
Sep 16, 2015 2.787 2.926 2.780 2.907 649,368 +0.16(+6.00%)
Sep 15, 2015 2.704 2.742 2.666 2.742 255,645 +0.06(+2.36%)
Sep 14, 2015 2.749 2.749 2.673 2.679 206,157 -0.04(-1.63%)
Sep 11, 2015 2.730 2.736 2.676 2.723 308,244 -0.03(-1.15%)
Sep 10, 2015 2.723 2.791 2.680 2.755 303,735 +0.05(+1.87%)
Sep 09, 2015 2.780 2.799 2.679 2.704 321,875 -0.04(-1.61%)
Sep 08, 2015 2.863 2.863 2.692 2.749 481,367 -0.10(-3.56%)
Sep 04, 2015 2.977 2.850 2.850 2.850 252,307 -0.12(-4.05%)
Sep 03, 2015 2.920 3.015 2.901 2.970 263,792 +0.06(+2.18%)
Sep 02, 2015 3.021 3.034 2.888 2.907 205,865 -0.08(-2.55%)
Sep 01, 2015 3.135 3.135 2.970 2.983 250,415 -0.20(-6.18%)
Aug 31, 2015 3.274 3.295 3.122 3.179 402,935 -0.13(-3.83%)
Aug 28, 2015 3.306 3.338 3.217 3.306 294,212 +0.15(+4.75%)
Aug 27, 2015 3.001 3.162 2.978 3.156 452,105 +0.18(+6.21%)
Aug 26, 2015 3.037 3.037 2.859 2.972 565,844 +0.15(+5.50%)
Aug 25, 2015 2.990 3.019 2.817 2.817 454,887 +0.02(+0.85%)
Aug 24, 2015 2.912 3.013 2.781 2.793 916,207 -0.10(-3.50%)
Aug 21, 2015 2.960 2.984 2.882 2.894 292,145 -0.07(-2.21%)
Aug 20, 2015 3.067 3.067 2.954 2.960 344,163 -0.11(-3.68%)
Aug 19, 2015 3.174 3.174 3.043 3.073 262,414 -0.10(-3.19%)
Aug 18, 2015 3.210 3.222 3.150 3.174 256,149 -0.03(-0.93%)
Aug 17, 2015 3.216 3.222 3.165 3.204 319,935 -0.03(-0.92%)
Aug 14, 2015 3.252 3.281 3.222 3.234 148,484 -0.01(-0.18%)
Aug 13, 2015 3.347 3.347 3.198 3.240 314,013 -0.12(-3.55%)
Aug 12, 2015 3.317 3.371 3.299 3.359 185,119 +0.06(+1.81%)
Aug 11, 2015 3.365 3.365 3.246 3.299 233,269 -0.10(-2.81%)
Aug 10, 2015 3.424 3.424 3.347 3.394 211,320 -0.01(-0.35%)
Aug 07, 2015 3.436 3.537 3.377 3.406 184,815 -0.05(-1.38%)
Aug 06, 2015 3.394 3.460 3.329 3.454 335,585 +0.07(+2.11%)
Aug 05, 2015 3.567 3.597 3.383 3.383 328,350 -0.17(-4.70%)
Aug 04, 2015 3.716 3.722 3.508 3.549 373,072 -0.13(-3.56%)
Aug 03, 2015 3.728 3.764 3.651 3.680 197,574 -0.09(-2.37%)
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%)
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.