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

TransAlta Corporation (NY: TAC )

7.100 +0.170 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2016 3.187 3.205 3.152 3.187 33,914 -0.03(-0.89%)
Oct 28, 2016 3.187 3.216 3.173 3.216 37,552 +0.01(+0.45%)
Oct 27, 2016 3.223 3.223 3.180 3.202 19,648 +0.00(+0.00%)
Oct 26, 2016 3.202 3.273 3.202 3.202 46,055 +0.00(+0.00%)
Oct 25, 2016 3.245 3.259 3.195 3.202 119,904 -0.04(-1.11%)
Oct 24, 2016 3.288 3.288 3.205 3.238 38,788 -0.06(-1.74%)
Oct 21, 2016 3.324 3.352 3.281 3.295 87,445 -0.06(-1.92%)
Oct 20, 2016 3.302 3.361 3.281 3.359 91,378 +0.05(+1.52%)
Oct 19, 2016 3.266 3.349 3.266 3.309 97,437 +0.04(+1.09%)
Oct 18, 2016 3.202 3.316 3.202 3.273 91,202 +0.07(+2.24%)
Oct 17, 2016 3.195 3.202 3.166 3.202 53,818 -0.01(-0.22%)
Oct 14, 2016 3.137 3.216 3.137 3.209 50,081 +0.06(+2.05%)
Oct 13, 2016 3.101 3.159 3.080 3.144 37,203 +0.01(+0.46%)
Oct 12, 2016 3.058 3.136 3.044 3.130 53,199 +0.04(+1.39%)
Oct 11, 2016 3.101 3.109 3.073 3.087 77,050 -0.01(-0.46%)
Oct 10, 2016 3.087 3.123 3.080 3.101 21,477 +0.01(+0.23%)
Oct 07, 2016 3.109 3.109 3.048 3.094 138,300 -0.02(-0.69%)
Oct 06, 2016 3.066 3.134 3.066 3.116 40,008 +0.03(+0.93%)
Oct 05, 2016 3.166 3.166 3.080 3.087 42,070 -0.07(-2.27%)
Oct 04, 2016 3.144 3.195 3.128 3.159 142,779 +0.00(+0.00%)
Oct 03, 2016 3.180 3.195 3.144 3.159 48,198 -0.03(-0.90%)
Sep 30, 2016 3.187 3.209 3.170 3.187 46,876 +0.00(+0.00%)
Sep 29, 2016 3.230 3.252 3.162 3.187 42,665 -0.06(-1.77%)
Sep 28, 2016 3.180 3.259 3.144 3.245 68,535 +0.05(+1.57%)
Sep 27, 2016 3.216 3.266 3.180 3.195 68,365 -0.04(-1.33%)
Sep 26, 2016 3.338 3.338 3.238 3.238 60,285 -0.12(-3.62%)
Sep 23, 2016 3.324 3.381 3.324 3.359 129,773 +0.01(+0.43%)
Sep 22, 2016 3.316 3.402 3.316 3.345 69,571 +0.04(+1.30%)
Sep 21, 2016 3.266 3.309 3.245 3.302 99,187 +0.05(+1.54%)
Sep 20, 2016 3.223 3.255 3.223 3.252 47,504 +0.03(+0.89%)
Sep 19, 2016 3.281 3.288 3.223 3.223 63,914 -0.04(-1.10%)
Sep 16, 2016 3.238 3.266 3.216 3.259 68,152 -0.01(-0.44%)
Sep 15, 2016 3.273 3.302 3.259 3.273 79,620 +0.01(+0.22%)
Sep 14, 2016 3.159 3.273 3.159 3.266 89,633 +0.06(+2.01%)
Sep 13, 2016 3.238 3.238 3.109 3.202 90,961 -0.08(-2.40%)
Sep 12, 2016 3.316 3.359 3.237 3.281 82,044 -0.06(-1.72%)
Sep 09, 2016 3.288 3.352 3.273 3.338 137,139 +0.00(+0.00%)
Sep 08, 2016 3.324 3.338 3.300 3.338 96,932 +0.02(+0.65%)
Sep 07, 2016 3.273 3.324 3.245 3.316 31,266 +0.06(+1.98%)
Sep 06, 2016 3.187 3.259 3.187 3.252 110,303 +0.07(+2.25%)
Sep 02, 2016 3.073 3.180 3.180 3.180 39,370 +0.10(+3.26%)
Sep 01, 2016 3.101 3.109 3.030 3.080 39,719 -0.03(-0.92%)
Aug 31, 2016 3.159 3.173 3.058 3.109 63,274 -0.06(-1.81%)
Aug 30, 2016 3.152 3.209 3.152 3.166 57,231 +0.02(+0.70%)
Aug 29, 2016 3.102 3.151 3.095 3.144 42,247 +0.06(+1.83%)
Aug 26, 2016 3.165 3.178 3.067 3.088 47,439 -0.05(-1.57%)
Aug 25, 2016 3.109 3.151 3.102 3.137 36,286 +0.02(+0.68%)
Aug 24, 2016 3.137 3.151 3.088 3.116 26,871 -0.02(-0.67%)
Aug 23, 2016 3.116 3.165 3.109 3.137 41,308 +0.04(+1.14%)
Aug 22, 2016 3.137 3.137 3.074 3.102 39,866 -0.04(-1.12%)
Aug 19, 2016 3.123 3.144 3.095 3.137 101,999 -0.02(-0.67%)
Aug 18, 2016 3.102 3.158 3.096 3.158 24,499 +0.04(+1.36%)
Aug 17, 2016 3.123 3.144 3.059 3.116 50,579 -0.01(-0.45%)
Aug 16, 2016 3.158 3.165 3.116 3.130 80,186 -0.01(-0.45%)
Aug 15, 2016 3.165 3.186 3.144 3.144 37,512 -0.03(-0.89%)
Aug 12, 2016 3.236 3.250 3.152 3.172 76,882 -0.07(-2.17%)
Aug 11, 2016 3.306 3.306 3.179 3.243 101,650 -0.04(-1.29%)
Aug 10, 2016 3.377 3.412 3.251 3.285 58,841 -0.08(-2.51%)
Aug 09, 2016 3.391 3.447 3.356 3.370 67,507 +0.04(+1.06%)
Aug 08, 2016 3.334 3.363 3.317 3.334 179,695 +0.00(+0.00%)
Aug 05, 2016 3.306 3.370 3.278 3.334 92,347 +0.01(+0.42%)
Aug 04, 2016 3.299 3.356 3.292 3.320 43,858 -0.01(-0.21%)
Aug 03, 2016 3.278 3.327 3.229 3.327 51,847 +0.06(+1.94%)
Aug 02, 2016 3.313 3.370 3.236 3.264 105,773 -0.01(-0.43%)
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.