Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 30, 2015 4.734 4.850 4.729 4.789 193,780 -0.01(-0.11%)
Jan 29, 2015 4.855 4.883 4.773 4.795 297,071 -0.09(-1.80%)
Jan 28, 2015 4.921 4.965 4.850 4.883 299,143 -0.02(-0.45%)
Jan 27, 2015 4.817 4.932 4.806 4.905 317,592 +0.05(+1.02%)
Jan 26, 2015 4.866 4.899 4.844 4.855 199,982 -0.01(-0.11%)
Jan 23, 2015 4.899 4.970 4.861 4.861 356,691 -0.05(-1.01%)
Jan 22, 2015 4.872 4.943 4.872 4.910 307,116 +0.03(+0.67%)
Jan 21, 2015 4.959 4.970 4.866 4.877 557,230 -0.07(-1.44%)
Jan 20, 2015 5.080 5.091 4.937 4.948 327,477 -0.15(-3.01%)
Jan 16, 2015 4.970 5.102 4.970 5.102 182,222 +0.09(+1.75%)
Jan 15, 2015 5.020 5.113 4.987 5.014 302,539 +0.03(+0.55%)
Jan 14, 2015 4.959 5.009 4.888 4.987 234,569 -0.01(-0.22%)
Jan 13, 2015 5.014 5.058 4.948 4.998 210,791 -0.01(-0.11%)
Jan 12, 2015 5.009 5.020 4.927 5.003 312,827 -0.05(-0.98%)
Jan 09, 2015 5.064 5.130 5.047 5.053 247,352 -0.02(-0.43%)
Jan 08, 2015 4.998 5.091 4.992 5.075 314,168 +0.09(+1.76%)
Jan 07, 2015 4.905 4.992 4.850 4.987 323,968 +0.13(+2.60%)
Jan 06, 2015 4.937 4.965 4.861 4.861 236,301 -0.09(-1.77%)
Jan 05, 2015 4.976 4.992 4.894 4.948 378,487 -0.05(-1.10%)
Jan 02, 2015 4.965 5.029 4.949 5.003 288,684 +0.03(+0.66%)
Dec 31, 2014 4.976 4.970 4.970 4.970 281,621 -0.03(-0.55%)
Dec 30, 2014 4.981 5.025 4.948 4.998 351,700 +0.02(+0.33%)
Dec 29, 2014 5.003 5.031 4.981 4.981 339,965 -0.02(-0.44%)
Dec 26, 2014 5.042 5.075 5.003 5.003 136,102 -0.02(-0.33%)
Dec 24, 2014 5.009 5.020 5.020 5.020 125,954 -0.01(-0.11%)
Dec 23, 2014 4.959 5.047 4.948 5.025 294,779 +0.06(+1.22%)
Dec 22, 2014 5.047 5.058 4.954 4.965 583,900 -0.07(-1.42%)
Dec 19, 2014 4.927 5.069 4.894 5.036 769,079 +0.12(+2.34%)
Dec 18, 2014 4.855 4.927 4.806 4.921 395,337 +0.10(+2.16%)
Dec 17, 2014 4.702 4.844 4.669 4.817 508,276 +0.13(+2.69%)
Dec 16, 2014 4.630 4.795 4.625 4.691 454,323 +0.08(+1.79%)
Dec 15, 2014 4.713 4.740 4.548 4.608 806,256 -0.11(-2.33%)
Dec 12, 2014 4.800 4.866 4.707 4.718 424,327 -0.13(-2.60%)
Dec 11, 2014 4.822 4.948 4.817 4.844 385,481 +0.01(+0.23%)
Dec 10, 2014 4.954 4.970 4.811 4.833 405,560 -0.15(-2.97%)
Dec 09, 2014 4.839 4.987 4.839 4.981 561,816 +0.09(+1.79%)
Dec 08, 2014 4.910 4.948 4.885 4.894 511,670 -0.05(-1.00%)
Dec 05, 2014 4.954 5.014 4.872 4.943 541,491 -0.04(-0.88%)
Dec 04, 2014 5.102 5.102 4.959 4.987 464,638 -0.15(-2.88%)
Dec 03, 2014 5.245 5.294 5.124 5.135 496,422 -0.11(-2.09%)
Dec 02, 2014 5.294 5.371 5.179 5.245 325,546 -0.05(-0.93%)
Dec 01, 2014 5.387 5.475 5.217 5.294 393,897 -0.11(-2.03%)
Nov 28, 2014 5.316 5.453 5.316 5.404 203,503 -0.14(-2.57%)
Nov 26, 2014 5.486 5.546 5.546 5.546 186,836 +0.15(+2.85%)
Nov 25, 2014 5.393 5.446 5.361 5.393 475,122 +0.03(+0.49%)
Nov 24, 2014 5.435 5.435 5.305 5.366 618,693 -0.06(-1.17%)
Nov 21, 2014 5.451 5.478 5.414 5.430 338,600 +0.05(+0.89%)
Nov 20, 2014 5.366 5.429 5.350 5.382 314,626 +0.02(+0.30%)
Nov 19, 2014 5.425 5.457 5.361 5.366 543,953 -0.05(-0.98%)
Nov 18, 2014 5.340 5.446 5.340 5.419 588,303 +0.07(+1.39%)
Nov 17, 2014 5.223 5.345 5.223 5.345 729,581 +0.10(+1.92%)
Nov 14, 2014 5.218 5.319 5.170 5.244 567,014 +0.04(+0.82%)
Nov 13, 2014 5.239 5.250 5.181 5.202 468,729 -0.06(-1.21%)
Nov 12, 2014 5.165 5.303 5.149 5.266 874,418 +0.11(+2.06%)
Nov 11, 2014 5.059 5.160 5.059 5.160 669,341 +0.11(+2.10%)
Nov 10, 2014 5.059 5.106 5.016 5.054 315,620 +0.03(+0.53%)
Nov 07, 2014 4.932 5.059 4.921 5.027 581,905 +0.13(+2.60%)
Nov 06, 2014 4.873 4.921 4.873 4.900 329,022 +0.00(+0.00%)
Nov 05, 2014 4.868 4.905 4.841 4.900 585,842 +0.05(+1.09%)
Nov 04, 2014 5.011 5.040 4.831 4.847 527,008 -0.19(-3.79%)
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.