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: 4:10 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 (%)
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%)
Jan 02, 2015 4.934 4.998 4.918 4.972 290,477 +0.03(+0.66%)
Dec 31, 2014 4.945 4.940 4.940 4.940 283,369 -0.03(-0.55%)
Dec 30, 2014 4.951 4.994 4.918 4.967 353,884 +0.02(+0.33%)
Dec 29, 2014 4.972 5.000 4.951 4.951 342,076 -0.02(-0.44%)
Dec 26, 2014 5.011 5.043 4.972 4.972 136,947 -0.02(-0.33%)
Dec 24, 2014 4.978 4.989 4.989 4.989 126,736 -0.01(-0.11%)
Dec 23, 2014 4.929 5.016 4.918 4.994 296,610 +0.06(+1.22%)
Dec 22, 2014 5.016 5.027 4.923 4.934 587,525 -0.07(-1.42%)
Dec 19, 2014 4.896 5.038 4.863 5.005 773,854 +0.11(+2.34%)
Dec 18, 2014 4.825 4.896 4.776 4.891 397,792 +0.10(+2.16%)
Dec 17, 2014 4.673 4.814 4.640 4.787 511,432 +0.13(+2.69%)
Dec 16, 2014 4.602 4.765 4.596 4.662 457,144 +0.08(+1.79%)
Dec 15, 2014 4.683 4.711 4.520 4.580 811,263 -0.11(-2.33%)
Dec 12, 2014 4.771 4.836 4.678 4.689 426,962 -0.13(-2.60%)
Dec 11, 2014 4.793 4.918 4.787 4.814 387,875 +0.01(+0.23%)
Dec 10, 2014 4.923 4.940 4.782 4.803 408,078 -0.15(-2.97%)
Dec 09, 2014 4.809 4.956 4.809 4.951 565,305 +0.09(+1.79%)
Dec 08, 2014 4.880 4.918 4.855 4.863 514,847 -0.05(-1.00%)
Dec 05, 2014 4.923 4.983 4.842 4.912 544,853 -0.04(-0.88%)
Dec 04, 2014 5.071 5.071 4.929 4.956 467,523 -0.15(-2.88%)
Dec 03, 2014 5.212 5.261 5.092 5.103 499,505 -0.11(-2.09%)
Dec 02, 2014 5.261 5.338 5.147 5.212 327,568 -0.05(-0.93%)
Dec 01, 2014 5.354 5.441 5.185 5.261 396,343 -0.11(-2.03%)
Nov 28, 2014 5.283 5.420 5.283 5.370 204,767 -0.14(-2.57%)
Nov 26, 2014 5.452 5.512 5.512 5.512 187,996 +0.15(+2.85%)
Nov 25, 2014 5.360 5.412 5.328 5.360 478,072 +0.03(+0.49%)
Nov 24, 2014 5.402 5.402 5.273 5.333 622,535 -0.06(-1.17%)
Nov 21, 2014 5.418 5.444 5.381 5.396 340,703 +0.05(+0.89%)
Nov 20, 2014 5.333 5.396 5.317 5.349 316,579 +0.02(+0.30%)
Nov 19, 2014 5.391 5.423 5.328 5.333 547,330 -0.05(-0.98%)
Nov 18, 2014 5.307 5.412 5.307 5.386 591,956 +0.07(+1.39%)
Nov 17, 2014 5.191 5.312 5.191 5.312 734,111 +0.10(+1.92%)
Nov 14, 2014 5.186 5.286 5.138 5.212 570,535 +0.04(+0.82%)
Nov 13, 2014 5.207 5.217 5.149 5.170 471,640 -0.06(-1.21%)
Nov 12, 2014 5.133 5.270 5.117 5.233 879,847 +0.11(+2.06%)
Nov 11, 2014 5.028 5.128 5.028 5.128 673,497 +0.11(+2.10%)
Nov 10, 2014 5.028 5.075 4.985 5.022 317,579 +0.03(+0.53%)
Nov 07, 2014 4.901 5.028 4.891 4.996 585,518 +0.13(+2.60%)
Nov 06, 2014 4.843 4.891 4.843 4.869 331,065 +0.00(+0.00%)
Nov 05, 2014 4.838 4.875 4.812 4.869 589,480 +0.05(+1.09%)
Nov 04, 2014 4.980 5.009 4.801 4.817 530,281 -0.19(-3.79%)
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.