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 (%)
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%)
May 01, 2015 5.684 5.684 5.610 5.621 200,174 -0.07(-1.21%)
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%)
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.