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

TransAlta Corporation (NY: TAC )

7.070 +0.320 (+4.74%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 30, 2015 5.765 5.793 5.639 5.690 429,481 -0.11(-1.98%)
Apr 29, 2015 5.880 5.885 5.776 5.805 231,367 -0.07(-1.27%)
Apr 28, 2015 5.845 5.954 5.845 5.880 305,566 +0.06(+0.99%)
Apr 27, 2015 5.828 5.857 5.793 5.822 194,063 +0.02(+0.40%)
Apr 24, 2015 5.782 5.828 5.736 5.799 188,678 +0.03(+0.50%)
Apr 23, 2015 5.788 5.816 5.702 5.771 139,563 +0.00(+0.00%)
Apr 22, 2015 5.650 5.811 5.644 5.771 231,559 +0.14(+2.55%)
Apr 21, 2015 5.707 5.736 5.621 5.627 105,669 -0.09(-1.51%)
Apr 20, 2015 5.696 5.793 5.696 5.713 226,231 +0.01(+0.20%)
Apr 17, 2015 5.650 5.702 5.610 5.702 188,530 +0.02(+0.40%)
Apr 16, 2015 5.627 5.719 5.627 5.679 185,754 +0.10(+1.85%)
Apr 15, 2015 5.495 5.667 5.489 5.575 251,881 +0.06(+1.14%)
Apr 14, 2015 5.501 5.535 5.472 5.512 212,511 +0.06(+1.16%)
Apr 13, 2015 5.438 5.485 5.409 5.449 226,978 -0.02(-0.31%)
Apr 10, 2015 5.426 5.478 5.395 5.467 255,828 +0.05(+0.85%)
Apr 09, 2015 5.375 5.461 5.358 5.421 249,848 +0.04(+0.75%)
Apr 08, 2015 5.444 5.455 5.346 5.380 196,012 -0.01(-0.11%)
Apr 07, 2015 5.421 5.467 5.369 5.386 263,120 -0.04(-0.74%)
Apr 06, 2015 5.375 5.512 5.369 5.426 234,429 +0.09(+1.61%)
Apr 02, 2015 5.335 5.340 5.340 5.340 152,019 +0.00(+0.00%)
Apr 01, 2015 5.317 5.363 5.300 5.340 160,375 +0.01(+0.11%)
Mar 31, 2015 5.254 5.335 5.249 5.335 147,870 +0.04(+0.76%)
Mar 30, 2015 5.289 5.352 5.277 5.294 116,870 -0.01(-0.22%)
Mar 27, 2015 5.363 5.392 5.294 5.306 169,998 -0.05(-0.96%)
Mar 26, 2015 5.363 5.398 5.317 5.358 223,257 +0.02(+0.32%)
Mar 25, 2015 5.524 5.524 5.317 5.340 511,512 -0.16(-2.92%)
Mar 24, 2015 5.467 5.530 5.415 5.501 324,219 +0.05(+0.84%)
Mar 23, 2015 5.375 5.478 5.320 5.455 449,139 +0.20(+3.82%)
Mar 20, 2015 5.231 5.363 5.214 5.254 603,065 +0.06(+1.10%)
Mar 19, 2015 5.208 5.271 5.168 5.197 152,586 -0.09(-1.63%)
Mar 18, 2015 5.105 5.300 5.065 5.283 349,806 +0.16(+3.14%)
Mar 17, 2015 5.099 5.180 5.059 5.122 244,930 +0.01(+0.22%)
Mar 16, 2015 5.140 5.211 5.099 5.111 201,755 -0.02(-0.34%)
Mar 13, 2015 5.111 5.134 5.059 5.128 150,265 +0.00(+0.00%)
Mar 12, 2015 5.151 5.162 5.088 5.128 142,812 +0.04(+0.79%)
Mar 11, 2015 5.134 5.134 5.013 5.088 183,125 -0.03(-0.67%)
Mar 10, 2015 5.140 5.174 5.099 5.122 191,884 -0.03(-0.67%)
Mar 09, 2015 5.306 5.306 5.128 5.157 225,142 -0.13(-2.49%)
Mar 06, 2015 5.174 5.306 5.174 5.289 475,067 +0.07(+1.32%)
Mar 05, 2015 5.306 5.375 5.208 5.220 357,777 -0.10(-1.94%)
Mar 04, 2015 5.266 5.358 5.226 5.323 281,272 +0.06(+1.09%)
Mar 03, 2015 5.323 5.346 5.260 5.266 265,619 -0.01(-0.11%)
Mar 02, 2015 5.375 5.375 5.208 5.271 216,863 -0.13(-2.44%)
Feb 27, 2015 5.386 5.421 5.369 5.403 422,821 +0.05(+0.96%)
Feb 26, 2015 5.512 5.512 5.340 5.352 398,636 -0.03(-0.58%)
Feb 25, 2015 5.377 5.405 5.355 5.383 322,821 +0.03(+0.52%)
Feb 24, 2015 5.333 5.366 5.305 5.355 674,718 -0.01(-0.10%)
Feb 23, 2015 5.245 5.383 5.200 5.361 586,668 +0.08(+1.57%)
Feb 20, 2015 5.068 5.278 5.012 5.278 1,170,241 +0.22(+4.38%)
Feb 19, 2015 5.018 5.195 5.007 5.056 841,918 +0.10(+2.01%)
Feb 18, 2015 4.863 4.968 4.849 4.957 427,803 +0.07(+1.36%)
Feb 17, 2015 4.896 4.907 4.846 4.891 530,069 +0.04(+0.91%)
Feb 13, 2015 4.857 4.846 4.846 4.846 276,921 +0.03(+0.57%)
Feb 12, 2015 4.830 4.857 4.796 4.819 205,393 +0.03(+0.69%)
Feb 11, 2015 4.741 4.824 4.725 4.785 329,248 +0.02(+0.46%)
Feb 10, 2015 4.852 4.863 4.741 4.763 357,040 -0.09(-1.94%)
Feb 09, 2015 4.913 4.924 4.830 4.857 315,856 -0.01(-0.11%)
Feb 06, 2015 4.957 4.979 4.835 4.863 265,967 -0.12(-2.44%)
Feb 05, 2015 4.913 5.001 4.891 4.985 271,726 +0.09(+1.92%)
Feb 04, 2015 4.979 5.001 4.866 4.891 458,152 -0.13(-2.64%)
Feb 03, 2015 4.951 5.095 4.913 5.023 376,529 +0.10(+2.02%)
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.