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 (%)
Sep 30, 2016 3.187 3.209 3.169 3.187 46,880 +0.00(+0.00%)
Sep 29, 2016 3.230 3.252 3.162 3.187 42,669 -0.06(-1.77%)
Sep 28, 2016 3.180 3.259 3.144 3.244 68,541 +0.05(+1.57%)
Sep 27, 2016 3.216 3.266 3.180 3.194 68,371 -0.04(-1.33%)
Sep 26, 2016 3.338 3.338 3.237 3.237 60,291 -0.12(-3.62%)
Sep 23, 2016 3.323 3.380 3.323 3.359 129,785 +0.01(+0.43%)
Sep 22, 2016 3.316 3.402 3.316 3.345 69,577 +0.04(+1.30%)
Sep 21, 2016 3.266 3.309 3.244 3.302 99,196 +0.05(+1.54%)
Sep 20, 2016 3.223 3.255 3.223 3.252 47,508 +0.03(+0.89%)
Sep 19, 2016 3.280 3.287 3.223 3.223 63,920 -0.04(-1.10%)
Sep 16, 2016 3.237 3.266 3.216 3.259 68,159 -0.01(-0.44%)
Sep 15, 2016 3.273 3.302 3.259 3.273 79,627 +0.01(+0.22%)
Sep 14, 2016 3.158 3.273 3.158 3.266 89,641 +0.06(+2.01%)
Sep 13, 2016 3.237 3.237 3.108 3.201 90,969 -0.08(-2.40%)
Sep 12, 2016 3.316 3.359 3.237 3.280 82,051 -0.06(-1.72%)
Sep 09, 2016 3.287 3.352 3.273 3.338 137,151 +0.00(+0.00%)
Sep 08, 2016 3.323 3.338 3.300 3.338 96,941 +0.02(+0.65%)
Sep 07, 2016 3.273 3.323 3.244 3.316 31,268 +0.06(+1.98%)
Sep 06, 2016 3.187 3.259 3.187 3.252 110,313 +0.07(+2.25%)
Sep 02, 2016 3.073 3.180 3.180 3.180 39,374 +0.10(+3.26%)
Sep 01, 2016 3.101 3.108 3.030 3.080 39,723 -0.03(-0.92%)
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%)
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.