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 (%)
Apr 29, 2016 3.760 3.760 3.607 3.627 96,943 -0.09(-2.43%)
Apr 28, 2016 3.753 3.801 3.690 3.718 190,850 +0.00(+0.00%)
Apr 27, 2016 3.586 3.725 3.558 3.718 206,228 +0.15(+4.29%)
Apr 26, 2016 3.405 3.676 3.405 3.565 331,344 +0.15(+4.48%)
Apr 25, 2016 3.468 3.482 3.350 3.412 171,319 -0.04(-1.21%)
Apr 22, 2016 3.586 3.725 3.412 3.454 397,417 -0.15(-4.24%)
Apr 21, 2016 3.495 3.732 3.495 3.607 366,584 +0.11(+3.18%)
Apr 20, 2016 3.419 3.495 3.405 3.495 106,170 +0.02(+0.60%)
Apr 19, 2016 3.391 3.482 3.384 3.475 101,391 +0.12(+3.52%)
Apr 18, 2016 3.245 3.398 3.245 3.356 95,209 +0.08(+2.55%)
Apr 15, 2016 3.252 3.301 3.217 3.273 88,093 -0.01(-0.21%)
Apr 14, 2016 3.336 3.370 3.273 3.280 58,153 -0.07(-2.07%)
Apr 13, 2016 3.398 3.412 3.346 3.350 67,645 -0.04(-1.23%)
Apr 12, 2016 3.294 3.405 3.294 3.391 195,398 +0.09(+2.74%)
Apr 11, 2016 3.183 3.301 3.183 3.301 107,603 +0.15(+4.86%)
Apr 08, 2016 3.169 3.217 3.141 3.148 100,093 +0.03(+0.89%)
Apr 07, 2016 3.072 3.127 3.072 3.120 75,249 +0.03(+0.90%)
Apr 06, 2016 3.148 3.162 3.079 3.092 107,508 -0.06(-1.98%)
Apr 05, 2016 3.120 3.183 3.092 3.155 84,097 +0.01(+0.44%)
Apr 04, 2016 3.162 3.204 3.141 3.141 90,706 -0.06(-1.74%)
Apr 01, 2016 3.183 3.197 3.134 3.197 60,819 -0.03(-1.08%)
Mar 31, 2016 3.183 3.277 3.183 3.231 113,564 +0.03(+0.87%)
Mar 30, 2016 3.141 3.245 3.141 3.204 141,065 +0.08(+2.44%)
Mar 29, 2016 2.981 3.155 2.981 3.127 99,507 +0.13(+4.17%)
Mar 28, 2016 2.995 3.030 2.953 3.002 146,303 -0.01(-0.23%)
Mar 24, 2016 2.995 3.009 3.009 3.009 158,723 -0.01(-0.23%)
Mar 23, 2016 3.148 3.154 3.016 3.016 174,997 -0.17(-5.45%)
Mar 22, 2016 3.085 3.204 3.085 3.190 159,052 +0.06(+2.00%)
Mar 21, 2016 2.988 3.134 2.988 3.127 157,251 +0.17(+5.88%)
Mar 18, 2016 3.058 3.092 2.953 2.953 529,753 -0.11(-3.63%)
Mar 17, 2016 3.120 3.127 3.037 3.065 133,588 -0.02(-0.68%)
Mar 16, 2016 3.106 3.113 2.981 3.085 213,968 -0.03(-0.89%)
Mar 15, 2016 3.148 3.155 3.084 3.113 114,909 -0.08(-2.40%)
Mar 14, 2016 3.127 3.197 3.106 3.190 152,879 +0.05(+1.55%)
Mar 11, 2016 3.162 3.204 3.134 3.141 141,750 +0.03(+1.12%)
Mar 10, 2016 3.169 3.190 3.096 3.106 151,958 -0.08(-2.40%)
Mar 09, 2016 3.078 3.238 3.078 3.183 132,739 +0.11(+3.62%)
Mar 08, 2016 3.092 3.120 3.037 3.072 281,147 -0.06(-2.00%)
Mar 07, 2016 3.099 3.162 3.094 3.134 180,642 +0.01(+0.45%)
Mar 04, 2016 3.106 3.141 3.106 3.120 141,190 +0.01(+0.22%)
Mar 03, 2016 3.106 3.217 3.085 3.113 260,448 +0.01(+0.22%)
Mar 02, 2016 3.092 3.134 3.062 3.106 172,287 +0.01(+0.45%)
Mar 01, 2016 3.058 3.148 3.058 3.092 201,227 +0.06(+2.06%)
Feb 29, 2016 3.037 3.072 3.016 3.030 133,234 -0.01(-0.23%)
Feb 26, 2016 3.058 3.102 3.016 3.037 204,403 +0.04(+1.39%)
Feb 25, 2016 3.002 3.029 2.941 2.995 151,269 -0.01(-0.45%)
Feb 24, 2016 2.899 3.009 2.865 3.009 191,208 +0.05(+1.62%)
Feb 23, 2016 2.913 2.961 2.865 2.961 213,648 -0.01(-0.23%)
Feb 22, 2016 2.941 3.029 2.941 2.968 249,043 +0.07(+2.36%)
Feb 19, 2016 2.797 2.906 2.749 2.899 254,901 +0.10(+3.41%)
Feb 18, 2016 2.804 2.893 2.722 2.804 590,328 -0.10(-3.30%)
Feb 17, 2016 2.592 2.899 2.585 2.899 367,015 +0.45(+18.44%)
Feb 16, 2016 2.455 2.482 2.387 2.448 174,064 +0.04(+1.70%)
Feb 12, 2016 2.359 2.407 2.407 2.407 161,295 +0.06(+2.62%)
Feb 11, 2016 2.400 2.421 2.311 2.346 258,162 -0.11(-4.46%)
Feb 10, 2016 2.537 2.564 2.448 2.455 181,005 -0.09(-3.49%)
Feb 09, 2016 2.660 2.694 2.544 2.544 167,286 -0.14(-5.10%)
Feb 08, 2016 2.633 2.722 2.544 2.681 352,489 +0.03(+1.29%)
Feb 05, 2016 2.605 2.667 2.584 2.646 148,084 +0.03(+1.04%)
Feb 04, 2016 2.592 2.667 2.578 2.619 215,522 +0.04(+1.59%)
Feb 03, 2016 2.434 2.578 2.428 2.578 287,988 +0.16(+6.80%)
Feb 02, 2016 2.352 2.417 2.270 2.414 218,853 +0.01(+0.28%)
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.