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 (%)
Aug 31, 2016 3.158 3.173 3.058 3.108 63,280 -0.06(-1.81%)
Aug 30, 2016 3.151 3.209 3.151 3.166 57,236 +0.02(+0.70%)
Aug 29, 2016 3.101 3.151 3.094 3.144 42,251 +0.06(+1.83%)
Aug 26, 2016 3.165 3.177 3.066 3.087 47,443 -0.05(-1.57%)
Aug 25, 2016 3.109 3.151 3.101 3.137 36,289 +0.02(+0.68%)
Aug 24, 2016 3.137 3.151 3.087 3.116 26,873 -0.02(-0.67%)
Aug 23, 2016 3.116 3.165 3.109 3.137 41,311 +0.04(+1.14%)
Aug 22, 2016 3.137 3.137 3.073 3.101 39,870 -0.04(-1.12%)
Aug 19, 2016 3.123 3.144 3.094 3.137 102,008 -0.02(-0.67%)
Aug 18, 2016 3.101 3.158 3.096 3.158 24,501 +0.04(+1.36%)
Aug 17, 2016 3.123 3.144 3.059 3.116 50,584 -0.01(-0.45%)
Aug 16, 2016 3.158 3.165 3.116 3.130 80,193 -0.01(-0.45%)
Aug 15, 2016 3.165 3.186 3.144 3.144 37,515 -0.03(-0.89%)
Aug 12, 2016 3.235 3.250 3.152 3.172 76,889 -0.07(-2.17%)
Aug 11, 2016 3.306 3.306 3.179 3.242 101,659 -0.04(-1.29%)
Aug 10, 2016 3.376 3.412 3.250 3.285 58,846 -0.08(-2.51%)
Aug 09, 2016 3.390 3.447 3.355 3.369 67,513 +0.04(+1.06%)
Aug 08, 2016 3.334 3.362 3.316 3.334 179,712 +0.00(+0.00%)
Aug 05, 2016 3.306 3.369 3.278 3.334 92,355 +0.01(+0.42%)
Aug 04, 2016 3.299 3.355 3.292 3.320 43,862 -0.01(-0.21%)
Aug 03, 2016 3.278 3.327 3.228 3.327 51,852 +0.06(+1.94%)
Aug 02, 2016 3.313 3.369 3.235 3.264 105,783 -0.01(-0.43%)
Aug 01, 2016 3.348 3.405 3.271 3.278 55,524 -0.09(-2.72%)
Jul 29, 2016 3.313 3.383 3.313 3.369 37,413 +0.04(+1.27%)
Jul 28, 2016 3.313 3.355 3.299 3.327 31,792 +0.00(+0.00%)
Jul 27, 2016 3.383 3.447 3.313 3.327 80,339 -0.06(-1.67%)
Jul 26, 2016 3.447 3.475 3.369 3.383 61,265 -0.07(-2.04%)
Jul 25, 2016 3.285 3.454 3.285 3.454 103,166 +0.16(+4.92%)
Jul 22, 2016 3.341 3.355 3.278 3.292 76,926 -0.05(-1.48%)
Jul 21, 2016 3.299 3.355 3.285 3.341 90,850 +0.06(+1.72%)
Jul 20, 2016 3.348 3.405 3.285 3.285 144,834 -0.08(-2.51%)
Jul 19, 2016 3.468 3.468 3.356 3.369 70,708 -0.11(-3.24%)
Jul 18, 2016 3.461 3.510 3.440 3.482 115,544 -0.01(-0.40%)
Jul 15, 2016 3.510 3.539 3.461 3.496 128,692 -0.03(-0.80%)
Jul 14, 2016 3.546 3.578 3.524 3.524 50,757 -0.01(-0.40%)
Jul 13, 2016 3.567 3.655 3.503 3.539 118,226 -0.02(-0.59%)
Jul 12, 2016 3.546 3.616 3.524 3.560 128,031 +0.04(+1.00%)
Jul 11, 2016 3.553 3.588 3.496 3.524 58,059 -0.05(-1.38%)
Jul 08, 2016 3.637 3.630 3.531 3.574 64,664 -0.06(-1.55%)
Jul 07, 2016 3.694 3.771 3.602 3.630 49,103 -0.07(-1.90%)
Jul 06, 2016 3.715 3.743 3.651 3.701 57,318 -0.02(-0.57%)
Jul 05, 2016 3.679 3.729 3.637 3.722 92,845 +0.02(+0.57%)
Jul 01, 2016 3.679 3.701 3.701 3.701 23,408 +0.02(+0.57%)
Jun 30, 2016 3.602 3.687 3.553 3.679 73,949 +0.07(+1.95%)
Jun 29, 2016 3.553 3.644 3.546 3.609 51,497 +0.07(+1.99%)
Jun 28, 2016 3.412 3.560 3.412 3.539 66,761 +0.18(+5.46%)
Jun 27, 2016 3.524 3.531 3.350 3.355 121,979 -0.20(-5.74%)
Jun 24, 2016 3.517 3.595 3.489 3.560 63,492 -0.12(-3.26%)
Jun 23, 2016 3.687 3.708 3.616 3.679 119,049 +0.04(+1.16%)
Jun 22, 2016 3.687 3.694 3.621 3.637 76,539 -0.01(-0.39%)
Jun 21, 2016 3.679 3.687 3.595 3.651 133,805 -0.04(-0.96%)
Jun 20, 2016 3.644 3.743 3.644 3.687 79,089 +0.09(+2.55%)
Jun 17, 2016 3.687 3.778 3.595 3.595 114,846 -0.06(-1.73%)
Jun 16, 2016 3.665 3.687 3.560 3.658 82,300 -0.05(-1.33%)
Jun 15, 2016 3.764 3.842 3.694 3.708 62,777 -0.10(-2.59%)
Jun 14, 2016 3.828 3.849 3.757 3.806 91,985 -0.03(-0.74%)
Jun 13, 2016 3.743 3.842 3.729 3.835 59,317 +0.05(+1.30%)
Jun 10, 2016 3.856 3.884 3.743 3.785 69,849 -0.10(-2.54%)
Jun 09, 2016 3.870 3.905 3.856 3.884 47,519 -0.03(-0.72%)
Jun 08, 2016 3.898 3.962 3.856 3.912 91,860 +0.05(+1.28%)
Jun 07, 2016 3.842 3.884 3.813 3.863 116,579 +0.08(+2.05%)
Jun 06, 2016 3.602 3.820 3.602 3.785 165,427 +0.19(+5.29%)
Jun 03, 2016 3.454 3.616 3.454 3.595 238,438 +0.14(+4.08%)
Jun 02, 2016 3.419 3.489 3.398 3.454 45,511 +0.02(+0.62%)
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.