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

TransAlta Corporation (NY: TAC )

6.885 -0.195 (-2.75%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 23, 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 (%)
Dec 31, 2014 5.017 5.012 5.012 5.012 279,296 -0.03(-0.55%)
Dec 30, 2014 5.023 5.067 4.990 5.039 348,797 +0.02(+0.33%)
Dec 29, 2014 5.045 5.073 5.023 5.023 337,159 -0.02(-0.44%)
Dec 26, 2014 5.084 5.117 5.045 5.045 134,978 -0.02(-0.33%)
Dec 24, 2014 5.050 5.062 5.062 5.062 124,915 -0.01(-0.11%)
Dec 23, 2014 5.001 5.089 4.990 5.067 292,346 +0.06(+1.22%)
Dec 22, 2014 5.089 5.100 4.995 5.006 579,080 -0.07(-1.42%)
Dec 19, 2014 4.968 5.111 4.934 5.078 762,731 +0.12(+2.34%)
Dec 18, 2014 4.896 4.968 4.846 4.962 392,074 +0.11(+2.16%)
Dec 17, 2014 4.741 4.885 4.708 4.857 504,080 +0.13(+2.69%)
Dec 16, 2014 4.669 4.835 4.663 4.730 450,573 +0.08(+1.79%)
Dec 15, 2014 4.752 4.779 4.586 4.647 799,602 -0.11(-2.33%)
Dec 12, 2014 4.840 4.907 4.746 4.757 420,825 -0.13(-2.60%)
Dec 11, 2014 4.862 4.990 4.857 4.885 382,300 +0.01(+0.23%)
Dec 10, 2014 4.995 5.012 4.851 4.873 402,212 -0.15(-2.97%)
Dec 09, 2014 4.879 5.028 4.879 5.023 557,179 +0.09(+1.79%)
Dec 08, 2014 4.951 4.990 4.926 4.934 507,446 -0.05(-1.00%)
Dec 05, 2014 4.995 5.056 4.912 4.984 537,021 -0.04(-0.88%)
Dec 04, 2014 5.145 5.145 5.001 5.028 460,803 -0.15(-2.88%)
Dec 03, 2014 5.288 5.338 5.167 5.178 492,325 -0.11(-2.09%)
Dec 02, 2014 5.338 5.416 5.223 5.288 322,859 -0.05(-0.93%)
Dec 01, 2014 5.432 5.521 5.261 5.338 390,646 -0.11(-2.03%)
Nov 28, 2014 5.360 5.499 5.360 5.449 201,824 -0.14(-2.57%)
Nov 26, 2014 5.532 5.593 5.593 5.593 185,293 +0.15(+2.85%)
Nov 25, 2014 5.438 5.491 5.406 5.438 471,201 +0.03(+0.49%)
Nov 24, 2014 5.481 5.481 5.350 5.411 613,587 -0.06(-1.17%)
Nov 21, 2014 5.497 5.523 5.459 5.475 335,805 +0.05(+0.89%)
Nov 20, 2014 5.411 5.475 5.395 5.427 312,029 +0.02(+0.30%)
Nov 19, 2014 5.470 5.502 5.406 5.411 539,463 -0.05(-0.98%)
Nov 18, 2014 5.384 5.491 5.384 5.465 583,448 +0.07(+1.39%)
Nov 17, 2014 5.267 5.390 5.267 5.390 723,559 +0.10(+1.92%)
Nov 14, 2014 5.261 5.363 5.213 5.288 562,334 +0.04(+0.82%)
Nov 13, 2014 5.283 5.293 5.224 5.245 464,860 -0.06(-1.21%)
Nov 12, 2014 5.208 5.347 5.192 5.309 867,201 +0.11(+2.06%)
Nov 11, 2014 5.101 5.202 5.101 5.202 663,816 +0.11(+2.10%)
Nov 10, 2014 5.101 5.149 5.058 5.096 313,014 +0.03(+0.53%)
Nov 07, 2014 4.973 5.101 4.962 5.069 577,102 +0.13(+2.60%)
Nov 06, 2014 4.914 4.962 4.914 4.941 326,306 +0.00(+0.00%)
Nov 05, 2014 4.908 4.946 4.882 4.941 581,007 +0.05(+1.09%)
Nov 04, 2014 5.053 5.082 4.871 4.887 522,659 -0.19(-3.79%)
Nov 03, 2014 5.170 5.186 5.053 5.080 354,199 -0.11(-2.16%)
Oct 31, 2014 5.235 5.240 5.160 5.192 400,542 -0.06(-1.22%)
Oct 30, 2014 5.245 5.261 5.053 5.256 446,854 -0.04(-0.71%)
Oct 29, 2014 5.336 5.371 5.251 5.293 285,477 -0.01(-0.10%)
Oct 28, 2014 5.251 5.320 5.245 5.299 268,452 +0.05(+1.02%)
Oct 27, 2014 5.240 5.251 5.251 5.245 250,019 -0.01(-0.10%)
Oct 24, 2014 5.192 5.261 5.186 5.251 295,150 +0.09(+1.76%)
Oct 23, 2014 5.074 5.176 5.069 5.160 312,470 +0.12(+2.33%)
Oct 22, 2014 5.277 5.277 5.026 5.042 429,245 -0.24(-4.46%)
Oct 21, 2014 5.181 5.316 5.149 5.277 187,605 +0.11(+2.17%)
Oct 20, 2014 5.122 5.181 5.116 5.165 196,840 +0.01(+0.10%)
Oct 17, 2014 5.229 5.240 5.138 5.160 216,715 -0.04(-0.72%)
Oct 16, 2014 5.037 5.245 5.028 5.197 232,418 +0.11(+2.10%)
Oct 15, 2014 5.181 5.186 4.989 5.090 338,837 -0.11(-2.16%)
Oct 14, 2014 5.208 5.283 5.197 5.202 494,893 -0.02(-0.31%)
Oct 13, 2014 5.299 5.368 5.219 5.219 316,405 -0.08(-1.51%)
Oct 10, 2014 5.411 5.432 5.267 5.299 303,349 -0.12(-2.27%)
Oct 09, 2014 5.529 5.555 5.392 5.422 251,051 -0.13(-2.41%)
Oct 08, 2014 5.604 5.605 5.486 5.555 254,178 -0.05(-0.95%)
Oct 07, 2014 5.571 5.625 5.561 5.609 217,059 +0.04(+0.67%)
Oct 06, 2014 5.571 5.609 5.534 5.571 388,928 +0.02(+0.29%)
Oct 03, 2014 5.577 5.598 5.529 5.555 239,104 -0.05(-0.86%)
Oct 02, 2014 5.636 5.636 5.507 5.604 519,313 -0.03(-0.47%)
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.