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

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 5.716 5.745 5.591 5.642 433,135 -0.11(-1.98%)
Apr 29, 2015 5.830 5.836 5.728 5.756 233,336 -0.07(-1.27%)
Apr 28, 2015 5.796 5.904 5.796 5.830 308,165 +0.06(+0.99%)
Apr 27, 2015 5.779 5.807 5.745 5.773 195,714 +0.02(+0.40%)
Apr 24, 2015 5.733 5.779 5.688 5.750 190,283 +0.03(+0.50%)
Apr 23, 2015 5.739 5.767 5.654 5.722 140,750 +0.00(+0.00%)
Apr 22, 2015 5.602 5.762 5.597 5.722 233,529 +0.14(+2.55%)
Apr 21, 2015 5.659 5.688 5.574 5.580 106,568 -0.09(-1.51%)
Apr 20, 2015 5.648 5.745 5.648 5.665 228,156 +0.01(+0.20%)
Apr 17, 2015 5.602 5.654 5.563 5.654 190,134 +0.02(+0.40%)
Apr 16, 2015 5.580 5.671 5.580 5.631 187,335 +0.10(+1.85%)
Apr 15, 2015 5.449 5.619 5.443 5.528 254,024 +0.06(+1.14%)
Apr 14, 2015 5.455 5.489 5.426 5.466 214,319 +0.06(+1.16%)
Apr 13, 2015 5.392 5.439 5.364 5.403 228,909 -0.02(-0.31%)
Apr 10, 2015 5.381 5.432 5.350 5.420 258,005 +0.05(+0.85%)
Apr 09, 2015 5.329 5.415 5.312 5.375 251,974 +0.04(+0.75%)
Apr 08, 2015 5.398 5.409 5.301 5.335 197,680 -0.01(-0.11%)
Apr 07, 2015 5.375 5.420 5.324 5.341 265,359 -0.04(-0.74%)
Apr 06, 2015 5.329 5.466 5.324 5.381 236,423 +0.09(+1.61%)
Apr 02, 2015 5.290 5.295 5.295 5.295 153,312 +0.00(+0.00%)
Apr 01, 2015 5.273 5.318 5.255 5.295 161,739 +0.01(+0.11%)
Mar 31, 2015 5.210 5.290 5.204 5.290 149,128 +0.04(+0.76%)
Mar 30, 2015 5.244 5.307 5.233 5.250 117,864 -0.01(-0.22%)
Mar 27, 2015 5.318 5.346 5.250 5.261 171,444 -0.05(-0.96%)
Mar 26, 2015 5.318 5.352 5.273 5.312 225,157 +0.02(+0.32%)
Mar 25, 2015 5.477 5.477 5.273 5.295 515,864 -0.16(-2.92%)
Mar 24, 2015 5.420 5.483 5.369 5.455 326,978 +0.05(+0.84%)
Mar 23, 2015 5.329 5.432 5.275 5.409 452,960 +0.20(+3.82%)
Mar 20, 2015 5.187 5.318 5.170 5.210 608,196 +0.06(+1.10%)
Mar 19, 2015 5.164 5.227 5.125 5.153 153,884 -0.09(-1.63%)
Mar 18, 2015 5.062 5.255 5.022 5.238 352,783 +0.16(+3.14%)
Mar 17, 2015 5.056 5.136 5.017 5.079 247,014 +0.01(+0.22%)
Mar 16, 2015 5.096 5.167 5.056 5.068 203,471 -0.02(-0.34%)
Mar 13, 2015 5.068 5.091 5.017 5.085 151,544 +0.00(+0.00%)
Mar 12, 2015 5.108 5.119 5.045 5.085 144,027 +0.04(+0.79%)
Mar 11, 2015 5.091 5.091 4.971 5.045 184,684 -0.03(-0.67%)
Mar 10, 2015 5.096 5.130 5.056 5.079 193,517 -0.03(-0.67%)
Mar 09, 2015 5.261 5.261 5.085 5.113 227,057 -0.13(-2.49%)
Mar 06, 2015 5.130 5.261 5.130 5.244 479,109 +0.07(+1.32%)
Mar 05, 2015 5.261 5.329 5.164 5.176 360,821 -0.10(-1.94%)
Mar 04, 2015 5.221 5.312 5.182 5.278 283,665 +0.06(+1.09%)
Mar 03, 2015 5.278 5.301 5.216 5.221 267,879 -0.01(-0.11%)
Mar 02, 2015 5.329 5.329 5.164 5.227 218,708 -0.13(-2.44%)
Feb 27, 2015 5.341 5.375 5.324 5.358 426,419 +0.05(+0.96%)
Feb 26, 2015 5.466 5.466 5.295 5.307 402,027 -0.03(-0.58%)
Feb 25, 2015 5.332 5.359 5.310 5.337 325,567 +0.03(+0.52%)
Feb 24, 2015 5.288 5.321 5.261 5.310 680,459 -0.01(-0.10%)
Feb 23, 2015 5.200 5.337 5.156 5.316 591,659 +0.08(+1.57%)
Feb 20, 2015 5.025 5.233 4.970 5.233 1,180,197 +0.22(+4.38%)
Feb 19, 2015 4.975 5.151 4.964 5.014 849,081 +0.10(+2.01%)
Feb 18, 2015 4.822 4.926 4.808 4.915 431,443 +0.07(+1.36%)
Feb 17, 2015 4.855 4.866 4.805 4.849 534,578 +0.04(+0.91%)
Feb 13, 2015 4.816 4.805 4.805 4.805 279,277 +0.03(+0.57%)
Feb 12, 2015 4.789 4.816 4.756 4.778 207,140 +0.03(+0.69%)
Feb 11, 2015 4.701 4.783 4.685 4.745 332,050 +0.02(+0.46%)
Feb 10, 2015 4.811 4.822 4.701 4.723 360,078 -0.09(-1.94%)
Feb 09, 2015 4.871 4.882 4.789 4.816 318,543 -0.01(-0.11%)
Feb 06, 2015 4.915 4.937 4.794 4.822 268,230 -0.12(-2.44%)
Feb 05, 2015 4.871 4.959 4.849 4.943 274,038 +0.09(+1.92%)
Feb 04, 2015 4.937 4.959 4.825 4.849 462,050 -0.13(-2.64%)
Feb 03, 2015 4.910 5.052 4.871 4.981 379,733 +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.