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

TransAlta Corporation (NY: TAC )

7.210 -0.070 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Aug 31, 2015 3.227 3.247 3.077 3.133 408,849 -0.12(-3.83%)
Aug 28, 2015 3.258 3.289 3.171 3.258 298,531 +0.15(+4.75%)
Aug 27, 2015 2.958 3.116 2.935 3.111 458,740 +0.18(+6.21%)
Aug 26, 2015 2.993 2.993 2.817 2.929 574,149 +0.15(+5.50%)
Aug 25, 2015 2.946 2.976 2.776 2.776 461,564 +0.02(+0.85%)
Aug 24, 2015 2.870 2.970 2.741 2.753 929,654 -0.10(-3.50%)
Aug 21, 2015 2.917 2.940 2.841 2.852 296,432 -0.06(-2.21%)
Aug 20, 2015 3.023 3.023 2.911 2.917 349,214 -0.11(-3.68%)
Aug 19, 2015 3.128 3.128 2.999 3.028 266,266 -0.10(-3.19%)
Aug 18, 2015 3.163 3.175 3.105 3.128 259,909 -0.03(-0.93%)
Aug 17, 2015 3.169 3.175 3.119 3.158 324,631 -0.03(-0.92%)
Aug 14, 2015 3.205 3.234 3.175 3.187 150,664 -0.01(-0.18%)
Aug 13, 2015 3.298 3.298 3.152 3.193 318,622 -0.12(-3.55%)
Aug 12, 2015 3.269 3.322 3.251 3.310 187,836 +0.06(+1.81%)
Aug 11, 2015 3.316 3.316 3.199 3.251 236,692 -0.09(-2.81%)
Aug 10, 2015 3.375 3.375 3.298 3.345 214,421 -0.01(-0.35%)
Aug 07, 2015 3.386 3.486 3.328 3.357 187,528 -0.05(-1.38%)
Aug 06, 2015 3.345 3.410 3.281 3.404 340,511 +0.07(+2.11%)
Aug 05, 2015 3.516 3.545 3.334 3.334 333,169 -0.16(-4.70%)
Aug 04, 2015 3.662 3.668 3.457 3.498 378,547 -0.13(-3.56%)
Aug 03, 2015 3.674 3.709 3.598 3.627 200,474 -0.09(-2.37%)
Jul 31, 2015 3.651 3.727 3.645 3.715 297,501 +0.08(+2.26%)
Jul 30, 2015 3.756 3.768 3.621 3.633 370,708 -0.14(-3.73%)
Jul 29, 2015 3.844 3.856 3.733 3.774 329,303 -0.11(-2.72%)
Jul 28, 2015 3.856 3.885 3.774 3.879 374,404 -0.09(-2.22%)
Jul 27, 2015 4.067 4.091 3.926 3.967 210,709 -0.11(-2.73%)
Jul 24, 2015 4.149 4.149 4.061 4.079 117,801 -0.08(-1.97%)
Jul 23, 2015 4.144 4.167 4.108 4.161 193,304 +0.05(+1.14%)
Jul 22, 2015 4.067 4.167 4.056 4.114 119,873 +0.02(+0.57%)
Jul 21, 2015 4.173 4.191 4.085 4.091 194,285 -0.09(-2.24%)
Jul 20, 2015 4.290 4.296 4.173 4.185 154,821 -0.11(-2.60%)
Jul 17, 2015 4.372 4.372 4.290 4.296 134,022 -0.08(-1.88%)
Jul 16, 2015 4.314 4.390 4.302 4.378 137,564 +0.06(+1.36%)
Jul 15, 2015 4.390 4.390 4.296 4.320 120,027 -0.10(-2.26%)
Jul 14, 2015 4.390 4.419 4.361 4.419 85,851 +0.01(+0.27%)
Jul 13, 2015 4.367 4.416 4.308 4.408 221,039 +0.04(+0.94%)
Jul 10, 2015 4.261 4.393 4.243 4.367 250,505 +0.11(+2.62%)
Jul 09, 2015 4.408 4.419 4.228 4.255 250,519 -0.12(-2.68%)
Jul 08, 2015 4.431 4.484 4.331 4.372 176,596 -0.09(-1.97%)
Jul 07, 2015 4.408 4.466 4.344 4.461 206,113 +0.02(+0.53%)
Jul 06, 2015 4.484 4.502 4.436 4.437 147,637 -0.09(-2.07%)
Jul 02, 2015 4.507 4.531 4.531 4.531 124,891 +0.04(+0.91%)
Jul 01, 2015 4.554 4.590 4.478 4.490 123,762 -0.06(-1.29%)
Jun 30, 2015 4.590 4.613 4.519 4.549 240,277 -0.06(-1.27%)
Jun 29, 2015 4.736 4.736 4.601 4.607 497,678 -0.17(-3.56%)
Jun 26, 2015 4.836 4.836 4.725 4.777 217,395 -0.06(-1.21%)
Jun 25, 2015 4.824 4.860 4.789 4.836 152,028 +0.02(+0.49%)
Jun 24, 2015 4.813 4.877 4.801 4.813 241,528 -0.01(-0.24%)
Jun 23, 2015 4.742 4.842 4.736 4.824 315,074 +0.08(+1.61%)
Jun 22, 2015 4.707 4.777 4.701 4.748 476,931 +0.04(+0.75%)
Jun 19, 2015 4.642 4.719 4.625 4.713 386,557 +0.06(+1.26%)
Jun 18, 2015 4.695 4.713 4.642 4.654 175,265 -0.01(-0.25%)
Jun 17, 2015 4.654 4.684 4.619 4.666 205,776 +0.02(+0.38%)
Jun 16, 2015 4.678 4.684 4.637 4.648 152,482 -0.02(-0.38%)
Jun 15, 2015 4.625 4.687 4.619 4.666 215,173 +0.02(+0.38%)
Jun 12, 2015 4.701 4.713 4.625 4.648 205,858 -0.11(-2.22%)
Jun 11, 2015 4.819 4.819 4.736 4.754 199,261 -0.05(-0.98%)
Jun 10, 2015 4.754 4.819 4.754 4.801 306,724 +0.11(+2.25%)
Jun 09, 2015 4.619 4.701 4.619 4.695 360,638 +0.11(+2.30%)
Jun 08, 2015 4.725 4.725 4.531 4.590 440,644 -0.11(-2.37%)
Jun 05, 2015 4.725 4.783 4.695 4.701 371,746 -0.06(-1.23%)
Jun 04, 2015 4.912 4.912 4.748 4.760 480,594 -0.18(-3.68%)
Jun 03, 2015 5.053 5.065 4.942 4.942 505,675 -0.15(-2.88%)
Jun 02, 2015 5.024 5.100 5.024 5.088 471,794 +0.08(+1.52%)
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.