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 (%)
Nov 30, 2015 2.872 2.893 2.735 2.749 902,510 -0.12(-4.06%)
Nov 27, 2015 2.920 2.927 2.838 2.865 227,370 +0.17(+6.20%)
Nov 25, 2015 2.666 2.698 2.698 2.698 478,563 +0.03(+1.19%)
Nov 24, 2015 2.939 2.951 2.641 2.666 1,183,336 -0.18(-6.44%)
Nov 23, 2015 2.673 2.970 2.673 2.850 791,239 +0.27(+10.57%)
Nov 20, 2015 2.571 2.597 2.527 2.578 295,329 +0.03(+1.24%)
Nov 19, 2015 2.742 2.742 2.502 2.546 628,097 -0.17(-6.29%)
Nov 18, 2015 2.730 2.787 2.698 2.717 166,729 -0.01(-0.46%)
Nov 17, 2015 2.856 2.882 2.708 2.730 344,271 -0.11(-4.01%)
Nov 16, 2015 2.711 2.850 2.711 2.844 742,634 +0.12(+4.42%)
Nov 13, 2015 2.768 2.799 2.723 2.723 232,839 -0.03(-1.15%)
Nov 12, 2015 2.749 2.837 2.730 2.755 241,872 -0.01(-0.23%)
Nov 11, 2015 2.882 2.882 2.742 2.761 316,360 -0.11(-3.75%)
Nov 10, 2015 2.901 2.932 2.814 2.869 242,238 -0.03(-1.09%)
Nov 09, 2015 2.894 2.961 2.863 2.901 292,832 +0.04(+1.33%)
Nov 06, 2015 2.926 2.932 2.787 2.863 360,417 -0.10(-3.42%)
Nov 05, 2015 3.072 3.072 2.939 2.964 248,183 -0.11(-3.51%)
Nov 04, 2015 3.002 3.078 2.951 3.072 596,902 +0.06(+1.89%)
Nov 03, 2015 3.008 3.027 2.939 3.015 517,609 +0.02(+0.63%)
Nov 02, 2015 2.996 3.002 2.901 2.996 252,746 +0.06(+1.94%)
Oct 30, 2015 2.970 2.996 2.869 2.939 278,261 -0.03(-0.85%)
Oct 29, 2015 3.059 3.059 2.888 2.964 393,620 -0.09(-3.11%)
Oct 28, 2015 3.084 3.154 3.031 3.059 315,144 -0.01(-0.21%)
Oct 27, 2015 3.167 3.186 3.040 3.065 220,781 -0.15(-4.72%)
Oct 26, 2015 3.338 3.344 3.198 3.217 221,528 -0.10(-3.05%)
Oct 23, 2015 3.388 3.389 3.318 3.319 357,416 -0.08(-2.24%)
Oct 22, 2015 3.312 3.407 3.300 3.395 399,648 +0.13(+3.88%)
Oct 21, 2015 3.262 3.388 3.167 3.268 1,364,894 -0.01(-0.19%)
Oct 20, 2015 3.281 3.369 3.249 3.274 466,097 +0.03(+0.98%)
Oct 19, 2015 3.255 3.262 3.189 3.243 136,315 -0.03(-0.78%)
Oct 16, 2015 3.300 3.319 3.243 3.268 104,254 -0.03(-0.77%)
Oct 15, 2015 3.331 3.369 3.268 3.293 342,282 -0.03(-0.95%)
Oct 14, 2015 3.344 3.382 3.306 3.325 235,362 -0.01(-0.19%)
Oct 13, 2015 3.433 3.445 3.319 3.331 510,493 -0.14(-4.01%)
Oct 12, 2015 3.509 3.509 3.420 3.471 116,516 +0.01(+0.18%)
Oct 09, 2015 3.458 3.509 3.414 3.464 699,824 +0.04(+1.30%)
Oct 08, 2015 3.458 3.464 3.376 3.420 176,376 -0.03(-0.92%)
Oct 07, 2015 3.382 3.452 3.350 3.452 230,127 +0.11(+3.22%)
Oct 06, 2015 3.331 3.366 3.287 3.344 273,668 +0.05(+1.54%)
Oct 05, 2015 3.103 3.312 3.103 3.293 197,952 +0.19(+6.12%)
Oct 02, 2015 3.021 3.145 3.021 3.103 359,752 +0.08(+2.51%)
Oct 01, 2015 3.008 3.084 2.996 3.027 311,498 +0.08(+2.80%)
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%)
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.