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 (%)
May 29, 2015 5.096 5.144 5.049 5.132 211,403 -0.01(-0.12%)
May 28, 2015 5.061 5.138 5.002 5.138 196,136 +0.14(+2.76%)
May 27, 2015 4.994 5.006 4.952 5.000 203,519 +0.02(+0.34%)
May 26, 2015 5.063 5.080 4.960 4.983 235,779 -0.13(-2.45%)
May 22, 2015 5.125 5.108 5.108 5.108 171,054 -0.05(-0.99%)
May 21, 2015 5.142 5.159 5.114 5.159 101,425 +0.02(+0.44%)
May 20, 2015 5.097 5.142 5.091 5.136 334,323 +0.07(+1.35%)
May 19, 2015 5.205 5.210 5.063 5.068 282,772 -0.18(-3.36%)
May 18, 2015 5.216 5.262 5.216 5.245 108,249 -0.02(-0.32%)
May 15, 2015 5.256 5.284 5.210 5.262 188,784 +0.00(+0.00%)
May 14, 2015 5.279 5.290 5.233 5.262 151,361 +0.03(+0.54%)
May 13, 2015 5.307 5.319 5.205 5.233 281,239 -0.06(-1.08%)
May 12, 2015 5.319 5.353 5.267 5.290 159,947 -0.03(-0.64%)
May 11, 2015 5.398 5.421 5.313 5.324 325,445 -0.04(-0.74%)
May 08, 2015 5.370 5.421 5.324 5.364 219,496 +0.03(+0.64%)
May 07, 2015 5.336 5.347 5.256 5.330 212,789 +0.00(+0.00%)
May 06, 2015 5.495 5.495 5.284 5.330 591,633 -0.22(-3.90%)
May 05, 2015 5.626 5.643 5.523 5.546 201,749 -0.07(-1.32%)
May 04, 2015 5.597 5.677 5.586 5.620 103,149 +0.05(+0.82%)
May 01, 2015 5.637 5.637 5.563 5.574 201,858 -0.07(-1.21%)
Apr 30, 2015 5.717 5.745 5.592 5.643 433,095 -0.11(-1.98%)
Apr 29, 2015 5.830 5.836 5.728 5.756 233,314 -0.07(-1.27%)
Apr 28, 2015 5.796 5.904 5.796 5.830 308,137 +0.06(+0.99%)
Apr 27, 2015 5.779 5.808 5.745 5.774 195,696 +0.02(+0.40%)
Apr 24, 2015 5.734 5.779 5.688 5.751 190,266 +0.03(+0.50%)
Apr 23, 2015 5.739 5.768 5.654 5.722 140,737 +0.00(+0.00%)
Apr 22, 2015 5.603 5.762 5.597 5.722 233,508 +0.14(+2.55%)
Apr 21, 2015 5.660 5.688 5.574 5.580 106,558 -0.09(-1.51%)
Apr 20, 2015 5.648 5.745 5.648 5.665 228,135 +0.01(+0.20%)
Apr 17, 2015 5.603 5.654 5.563 5.654 190,116 +0.02(+0.40%)
Apr 16, 2015 5.580 5.671 5.580 5.631 187,318 +0.10(+1.85%)
Apr 15, 2015 5.449 5.620 5.444 5.529 254,001 +0.06(+1.14%)
Apr 14, 2015 5.455 5.489 5.427 5.466 214,300 +0.06(+1.16%)
Apr 13, 2015 5.392 5.439 5.364 5.404 228,888 -0.02(-0.31%)
Apr 10, 2015 5.381 5.432 5.350 5.421 257,981 +0.05(+0.85%)
Apr 09, 2015 5.330 5.415 5.313 5.375 251,951 +0.04(+0.75%)
Apr 08, 2015 5.398 5.410 5.301 5.336 197,662 -0.01(-0.11%)
Apr 07, 2015 5.375 5.421 5.324 5.341 265,335 -0.04(-0.74%)
Apr 06, 2015 5.330 5.466 5.324 5.381 236,401 +0.09(+1.61%)
Apr 02, 2015 5.290 5.296 5.296 5.296 153,298 +0.00(+0.00%)
Apr 01, 2015 5.273 5.319 5.256 5.296 161,724 +0.01(+0.11%)
Mar 31, 2015 5.210 5.290 5.205 5.290 149,114 +0.04(+0.76%)
Mar 30, 2015 5.245 5.307 5.233 5.250 117,853 -0.01(-0.22%)
Mar 27, 2015 5.319 5.347 5.250 5.262 171,429 -0.05(-0.96%)
Mar 26, 2015 5.319 5.353 5.273 5.313 225,136 +0.02(+0.32%)
Mar 25, 2015 5.478 5.478 5.273 5.296 515,816 -0.16(-2.92%)
Mar 24, 2015 5.421 5.483 5.370 5.455 326,948 +0.05(+0.84%)
Mar 23, 2015 5.330 5.432 5.276 5.410 452,918 +0.20(+3.82%)
Mar 20, 2015 5.188 5.319 5.171 5.210 608,140 +0.06(+1.10%)
Mar 19, 2015 5.165 5.227 5.125 5.154 153,870 -0.09(-1.63%)
Mar 18, 2015 5.063 5.256 5.023 5.239 352,750 +0.16(+3.14%)
Mar 17, 2015 5.057 5.136 5.017 5.080 246,992 +0.01(+0.22%)
Mar 16, 2015 5.097 5.168 5.057 5.068 203,453 -0.02(-0.34%)
Mar 13, 2015 5.068 5.091 5.017 5.085 151,530 +0.00(+0.00%)
Mar 12, 2015 5.108 5.119 5.045 5.085 144,014 +0.04(+0.79%)
Mar 11, 2015 5.091 5.091 4.972 5.045 184,666 -0.03(-0.67%)
Mar 10, 2015 5.097 5.131 5.057 5.080 193,499 -0.03(-0.67%)
Mar 09, 2015 5.262 5.262 5.085 5.114 227,036 -0.13(-2.49%)
Mar 06, 2015 5.131 5.262 5.131 5.245 479,065 +0.07(+1.32%)
Mar 05, 2015 5.262 5.330 5.165 5.176 360,788 -0.10(-1.94%)
Mar 04, 2015 5.222 5.313 5.182 5.279 283,639 +0.06(+1.09%)
Mar 03, 2015 5.279 5.301 5.216 5.222 267,854 -0.01(-0.11%)
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.