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 (%)
Mar 31, 2015 5.254 5.335 5.249 5.335 147,870 +0.04(+0.76%)
Mar 30, 2015 5.289 5.352 5.277 5.294 116,870 -0.01(-0.22%)
Mar 27, 2015 5.363 5.392 5.294 5.306 169,998 -0.05(-0.96%)
Mar 26, 2015 5.363 5.398 5.317 5.358 223,257 +0.02(+0.32%)
Mar 25, 2015 5.524 5.524 5.317 5.340 511,512 -0.16(-2.92%)
Mar 24, 2015 5.467 5.530 5.415 5.501 324,219 +0.05(+0.84%)
Mar 23, 2015 5.375 5.478 5.320 5.455 449,139 +0.20(+3.82%)
Mar 20, 2015 5.231 5.363 5.214 5.254 603,065 +0.06(+1.10%)
Mar 19, 2015 5.208 5.271 5.168 5.197 152,586 -0.09(-1.63%)
Mar 18, 2015 5.105 5.300 5.065 5.283 349,806 +0.16(+3.14%)
Mar 17, 2015 5.099 5.180 5.059 5.122 244,930 +0.01(+0.22%)
Mar 16, 2015 5.140 5.211 5.099 5.111 201,755 -0.02(-0.34%)
Mar 13, 2015 5.111 5.134 5.059 5.128 150,265 +0.00(+0.00%)
Mar 12, 2015 5.151 5.162 5.088 5.128 142,812 +0.04(+0.79%)
Mar 11, 2015 5.134 5.134 5.013 5.088 183,125 -0.03(-0.67%)
Mar 10, 2015 5.140 5.174 5.099 5.122 191,884 -0.03(-0.67%)
Mar 09, 2015 5.306 5.306 5.128 5.157 225,142 -0.13(-2.49%)
Mar 06, 2015 5.174 5.306 5.174 5.289 475,067 +0.07(+1.32%)
Mar 05, 2015 5.306 5.375 5.208 5.220 357,777 -0.10(-1.94%)
Mar 04, 2015 5.266 5.358 5.226 5.323 281,272 +0.06(+1.09%)
Mar 03, 2015 5.323 5.346 5.260 5.266 265,619 -0.01(-0.11%)
Mar 02, 2015 5.375 5.375 5.208 5.271 216,863 -0.13(-2.44%)
Feb 27, 2015 5.386 5.421 5.369 5.403 422,821 +0.05(+0.96%)
Feb 26, 2015 5.512 5.512 5.340 5.352 398,636 -0.03(-0.58%)
Feb 25, 2015 5.377 5.405 5.355 5.383 322,821 +0.03(+0.52%)
Feb 24, 2015 5.333 5.366 5.305 5.355 674,718 -0.01(-0.10%)
Feb 23, 2015 5.245 5.383 5.200 5.361 586,668 +0.08(+1.57%)
Feb 20, 2015 5.068 5.278 5.012 5.278 1,170,241 +0.22(+4.38%)
Feb 19, 2015 5.018 5.195 5.007 5.056 841,918 +0.10(+2.01%)
Feb 18, 2015 4.863 4.968 4.849 4.957 427,803 +0.07(+1.36%)
Feb 17, 2015 4.896 4.907 4.846 4.891 530,069 +0.04(+0.91%)
Feb 13, 2015 4.857 4.846 4.846 4.846 276,921 +0.03(+0.57%)
Feb 12, 2015 4.830 4.857 4.796 4.819 205,393 +0.03(+0.69%)
Feb 11, 2015 4.741 4.824 4.725 4.785 329,248 +0.02(+0.46%)
Feb 10, 2015 4.852 4.863 4.741 4.763 357,040 -0.09(-1.94%)
Feb 09, 2015 4.913 4.924 4.830 4.857 315,856 -0.01(-0.11%)
Feb 06, 2015 4.957 4.979 4.835 4.863 265,967 -0.12(-2.44%)
Feb 05, 2015 4.913 5.001 4.891 4.985 271,726 +0.09(+1.92%)
Feb 04, 2015 4.979 5.001 4.866 4.891 458,152 -0.13(-2.64%)
Feb 03, 2015 4.951 5.095 4.913 5.023 376,529 +0.10(+2.02%)
Feb 02, 2015 4.879 4.940 4.846 4.924 255,228 +0.09(+1.95%)
Jan 30, 2015 4.774 4.891 4.769 4.830 192,163 -0.01(-0.11%)
Jan 29, 2015 4.896 4.924 4.813 4.835 294,592 -0.09(-1.80%)
Jan 28, 2015 4.962 5.007 4.891 4.924 296,647 -0.02(-0.45%)
Jan 27, 2015 4.857 4.973 4.846 4.946 314,941 +0.05(+1.02%)
Jan 26, 2015 4.907 4.940 4.885 4.896 198,313 -0.01(-0.11%)
Jan 23, 2015 4.940 5.012 4.902 4.902 353,714 -0.05(-1.01%)
Jan 22, 2015 4.913 4.985 4.913 4.951 304,553 +0.03(+0.67%)
Jan 21, 2015 5.001 5.012 4.907 4.918 552,580 -0.07(-1.44%)
Jan 20, 2015 5.123 5.134 4.979 4.990 324,744 -0.15(-3.01%)
Jan 16, 2015 5.012 5.145 5.012 5.145 180,701 +0.09(+1.75%)
Jan 15, 2015 5.062 5.156 5.029 5.056 300,014 +0.03(+0.55%)
Jan 14, 2015 5.001 5.051 4.929 5.029 232,612 -0.01(-0.22%)
Jan 13, 2015 5.056 5.101 4.990 5.040 209,032 -0.01(-0.11%)
Jan 12, 2015 5.051 5.062 4.968 5.045 310,216 -0.05(-0.98%)
Jan 09, 2015 5.106 5.173 5.090 5.095 245,288 -0.02(-0.43%)
Jan 08, 2015 5.040 5.134 5.034 5.117 311,547 +0.09(+1.76%)
Jan 07, 2015 4.946 5.034 4.891 5.029 321,264 +0.13(+2.60%)
Jan 06, 2015 4.979 5.007 4.902 4.902 234,329 -0.09(-1.77%)
Jan 05, 2015 5.018 5.034 4.935 4.990 375,329 -0.06(-1.10%)
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.