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

TransAlta Corporation (NY: TAC )

7.180 -0.120 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Mar 31, 2015 5.178 5.257 5.173 5.257 150,040 +0.04(+0.76%)
Mar 30, 2015 5.212 5.274 5.201 5.218 118,585 -0.01(-0.22%)
Mar 27, 2015 5.286 5.314 5.218 5.229 172,493 -0.05(-0.96%)
Mar 26, 2015 5.286 5.320 5.240 5.280 226,534 +0.02(+0.32%)
Mar 25, 2015 5.444 5.444 5.240 5.263 519,019 -0.16(-2.92%)
Mar 24, 2015 5.387 5.450 5.337 5.421 328,978 +0.05(+0.84%)
Mar 23, 2015 5.297 5.399 5.243 5.376 455,731 +0.20(+3.82%)
Mar 20, 2015 5.156 5.286 5.139 5.178 611,916 +0.06(+1.10%)
Mar 19, 2015 5.133 5.195 5.093 5.122 154,825 -0.08(-1.63%)
Mar 18, 2015 5.031 5.223 4.992 5.207 354,941 +0.16(+3.14%)
Mar 17, 2015 5.026 5.105 4.986 5.048 248,525 +0.01(+0.22%)
Mar 16, 2015 5.065 5.136 5.026 5.037 204,716 -0.02(-0.34%)
Mar 13, 2015 5.037 5.060 4.986 5.054 152,471 +0.00(+0.00%)
Mar 12, 2015 5.077 5.088 5.014 5.054 144,908 +0.04(+0.79%)
Mar 11, 2015 5.060 5.060 4.941 5.014 185,813 -0.03(-0.67%)
Mar 10, 2015 5.065 5.099 5.026 5.048 194,700 -0.03(-0.67%)
Mar 09, 2015 5.229 5.229 5.054 5.082 228,446 -0.13(-2.49%)
Mar 06, 2015 5.099 5.229 5.099 5.212 482,040 +0.07(+1.32%)
Mar 05, 2015 5.229 5.297 5.133 5.144 363,028 -0.10(-1.94%)
Mar 04, 2015 5.190 5.280 5.150 5.246 285,400 +0.06(+1.09%)
Mar 03, 2015 5.246 5.269 5.184 5.190 269,517 -0.01(-0.11%)
Mar 02, 2015 5.297 5.297 5.133 5.195 220,045 -0.13(-2.44%)
Feb 27, 2015 5.308 5.342 5.291 5.325 429,027 +0.05(+0.96%)
Feb 26, 2015 5.433 5.433 5.263 5.274 404,486 -0.03(-0.58%)
Feb 25, 2015 5.300 5.327 5.278 5.305 327,559 +0.03(+0.52%)
Feb 24, 2015 5.256 5.289 5.229 5.278 684,621 -0.01(-0.10%)
Feb 23, 2015 5.169 5.305 5.125 5.283 595,278 +0.08(+1.57%)
Feb 20, 2015 4.994 5.201 4.940 5.201 1,187,417 +0.22(+4.38%)
Feb 19, 2015 4.945 5.120 4.934 4.983 854,274 +0.10(+2.01%)
Feb 18, 2015 4.793 4.896 4.779 4.885 434,082 +0.07(+1.36%)
Feb 17, 2015 4.825 4.836 4.776 4.820 537,848 +0.04(+0.91%)
Feb 13, 2015 4.787 4.776 4.776 4.776 280,985 +0.03(+0.57%)
Feb 12, 2015 4.760 4.787 4.727 4.749 208,408 +0.03(+0.69%)
Feb 11, 2015 4.673 4.754 4.656 4.716 334,081 +0.02(+0.46%)
Feb 10, 2015 4.782 4.793 4.673 4.694 362,280 -0.09(-1.94%)
Feb 09, 2015 4.842 4.852 4.760 4.787 320,492 -0.01(-0.11%)
Feb 06, 2015 4.885 4.907 4.765 4.793 269,870 -0.12(-2.44%)
Feb 05, 2015 4.842 4.929 4.820 4.912 275,714 +0.09(+1.92%)
Feb 04, 2015 4.907 4.929 4.795 4.820 464,877 -0.13(-2.64%)
Feb 03, 2015 4.880 5.022 4.842 4.951 382,055 +0.10(+2.02%)
Feb 02, 2015 4.809 4.869 4.776 4.852 258,974 +0.09(+1.95%)
Jan 30, 2015 4.705 4.820 4.700 4.760 194,984 -0.01(-0.11%)
Jan 29, 2015 4.825 4.852 4.743 4.765 298,915 -0.09(-1.80%)
Jan 28, 2015 4.891 4.934 4.820 4.852 301,001 -0.02(-0.45%)
Jan 27, 2015 4.787 4.902 4.776 4.874 319,564 +0.05(+1.02%)
Jan 26, 2015 4.836 4.869 4.814 4.825 201,223 -0.01(-0.11%)
Jan 23, 2015 4.869 4.940 4.831 4.831 358,905 -0.05(-1.01%)
Jan 22, 2015 4.842 4.912 4.842 4.880 309,023 +0.03(+0.67%)
Jan 21, 2015 4.929 4.940 4.836 4.847 560,690 -0.07(-1.44%)
Jan 20, 2015 5.049 5.060 4.907 4.918 329,510 -0.15(-3.01%)
Jan 16, 2015 4.940 5.071 4.940 5.071 183,354 +0.09(+1.75%)
Jan 15, 2015 4.989 5.081 4.956 4.983 304,418 +0.03(+0.55%)
Jan 14, 2015 4.929 4.978 4.858 4.956 236,026 -0.01(-0.22%)
Jan 13, 2015 4.983 5.027 4.918 4.967 212,100 -0.01(-0.11%)
Jan 12, 2015 4.978 4.989 4.896 4.972 314,769 -0.05(-0.98%)
Jan 09, 2015 5.032 5.098 5.016 5.022 248,888 -0.02(-0.43%)
Jan 08, 2015 4.967 5.060 4.962 5.043 316,119 +0.09(+1.76%)
Jan 07, 2015 4.874 4.962 4.820 4.956 325,979 +0.13(+2.60%)
Jan 06, 2015 4.907 4.934 4.831 4.831 237,768 -0.09(-1.77%)
Jan 05, 2015 4.945 4.962 4.863 4.918 380,838 -0.05(-1.10%)
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.