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 31, 2016 3.376 3.439 3.355 3.355 91,782 -0.08(-2.24%)
May 27, 2016 3.411 3.432 3.432 3.432 51,788 +0.01(+0.42%)
May 26, 2016 3.418 3.480 3.390 3.418 105,072 +0.01(+0.20%)
May 25, 2016 3.404 3.459 3.383 3.411 93,500 +0.01(+0.41%)
May 24, 2016 3.487 3.514 3.376 3.397 180,066 -0.09(-2.57%)
May 23, 2016 3.473 3.514 3.459 3.487 26,806 +0.00(+0.00%)
May 20, 2016 3.411 3.500 3.411 3.487 130,182 +0.08(+2.22%)
May 19, 2016 3.411 3.452 3.328 3.411 174,699 -0.03(-1.00%)
May 18, 2016 3.390 3.535 3.356 3.445 177,461 +0.03(+1.01%)
May 17, 2016 3.494 3.576 3.363 3.411 469,392 -0.13(-3.70%)
May 16, 2016 3.666 3.680 3.432 3.542 255,994 -0.11(-3.02%)
May 13, 2016 3.666 3.721 3.631 3.652 192,116 -0.08(-2.03%)
May 12, 2016 3.783 3.873 3.673 3.728 301,541 -0.01(-0.37%)
May 11, 2016 3.755 3.855 3.728 3.742 420,460 +0.01(+0.37%)
May 10, 2016 3.590 3.735 3.590 3.728 246,420 +0.12(+3.24%)
May 09, 2016 3.624 3.659 3.569 3.611 211,325 -0.06(-1.50%)
May 06, 2016 3.535 3.686 3.535 3.666 295,747 +0.08(+2.31%)
May 05, 2016 3.432 3.638 3.432 3.583 414,039 +0.18(+5.26%)
May 04, 2016 3.363 3.459 3.328 3.404 262,712 -0.12(-3.52%)
May 03, 2016 3.583 3.583 3.411 3.528 202,457 -0.11(-3.03%)
May 02, 2016 3.583 3.649 3.521 3.638 183,121 +0.04(+1.15%)
Apr 29, 2016 3.728 3.728 3.576 3.597 97,768 -0.09(-2.43%)
Apr 28, 2016 3.721 3.769 3.659 3.686 192,474 +0.00(+0.00%)
Apr 27, 2016 3.556 3.693 3.528 3.686 207,982 +0.15(+4.29%)
Apr 26, 2016 3.376 3.645 3.376 3.535 334,163 +0.15(+4.48%)
Apr 25, 2016 3.438 3.452 3.321 3.383 172,776 -0.04(-1.21%)
Apr 22, 2016 3.556 3.693 3.383 3.425 400,798 -0.15(-4.24%)
Apr 21, 2016 3.466 3.700 3.466 3.576 369,703 +0.11(+3.18%)
Apr 20, 2016 3.390 3.466 3.376 3.466 107,073 +0.02(+0.60%)
Apr 19, 2016 3.363 3.452 3.356 3.445 102,254 +0.12(+3.52%)
Apr 18, 2016 3.218 3.369 3.218 3.328 96,019 +0.08(+2.55%)
Apr 15, 2016 3.225 3.273 3.190 3.245 88,843 -0.01(-0.21%)
Apr 14, 2016 3.307 3.342 3.245 3.252 58,648 -0.07(-2.07%)
Apr 13, 2016 3.369 3.383 3.318 3.321 68,220 -0.04(-1.23%)
Apr 12, 2016 3.266 3.376 3.266 3.363 197,060 +0.09(+2.74%)
Apr 11, 2016 3.156 3.273 3.156 3.273 108,519 +0.15(+4.86%)
Apr 08, 2016 3.142 3.190 3.115 3.121 100,945 +0.03(+0.89%)
Apr 07, 2016 3.046 3.101 3.046 3.094 75,889 +0.03(+0.90%)
Apr 06, 2016 3.121 3.135 3.053 3.066 108,423 -0.06(-1.98%)
Apr 05, 2016 3.094 3.156 3.066 3.128 84,813 +0.01(+0.44%)
Apr 04, 2016 3.135 3.177 3.115 3.115 91,478 -0.06(-1.74%)
Apr 01, 2016 3.156 3.170 3.108 3.170 61,337 -0.03(-1.08%)
Mar 31, 2016 3.156 3.249 3.156 3.204 114,530 +0.03(+0.87%)
Mar 30, 2016 3.115 3.218 3.115 3.177 142,265 +0.08(+2.44%)
Mar 29, 2016 2.956 3.128 2.956 3.101 100,354 +0.12(+4.17%)
Mar 28, 2016 2.970 3.004 2.929 2.977 147,548 -0.01(-0.23%)
Mar 24, 2016 2.970 2.984 2.984 2.984 160,073 -0.01(-0.23%)
Mar 23, 2016 3.121 3.127 2.991 2.991 176,486 -0.17(-5.45%)
Mar 22, 2016 3.059 3.177 3.059 3.163 160,406 +0.06(+2.00%)
Mar 21, 2016 2.963 3.108 2.963 3.101 158,589 +0.17(+5.88%)
Mar 18, 2016 3.032 3.066 2.928 2.928 534,260 -0.11(-3.63%)
Mar 17, 2016 3.094 3.101 3.011 3.039 134,724 -0.02(-0.68%)
Mar 16, 2016 3.080 3.087 2.956 3.059 215,789 -0.03(-0.89%)
Mar 15, 2016 3.121 3.128 3.058 3.087 115,887 -0.08(-2.40%)
Mar 14, 2016 3.101 3.170 3.080 3.163 154,180 +0.05(+1.55%)
Mar 11, 2016 3.135 3.177 3.108 3.115 142,956 +0.03(+1.12%)
Mar 10, 2016 3.142 3.163 3.070 3.080 153,251 -0.08(-2.40%)
Mar 09, 2016 3.053 3.211 3.053 3.156 133,868 +0.11(+3.62%)
Mar 08, 2016 3.066 3.094 3.011 3.046 283,539 -0.06(-2.00%)
Mar 07, 2016 3.073 3.135 3.068 3.108 182,179 +0.01(+0.45%)
Mar 04, 2016 3.080 3.115 3.080 3.094 142,391 +0.01(+0.22%)
Mar 03, 2016 3.080 3.190 3.059 3.087 262,664 +0.01(+0.22%)
Mar 02, 2016 3.066 3.108 3.036 3.080 173,753 +0.01(+0.45%)
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.