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

TransAlta Corporation (NY: TAC )

7.220 -0.090 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 29, 2015 5.139 5.187 5.091 5.175 209,658 -0.01(-0.12%)
May 28, 2015 5.103 5.181 5.044 5.181 194,517 +0.14(+2.76%)
May 27, 2015 5.036 5.047 4.993 5.042 201,840 +0.02(+0.34%)
May 26, 2015 5.105 5.122 5.001 5.024 233,833 -0.13(-2.45%)
May 22, 2015 5.168 5.151 5.151 5.151 169,642 -0.05(-0.99%)
May 21, 2015 5.185 5.202 5.156 5.202 100,587 +0.02(+0.44%)
May 20, 2015 5.139 5.185 5.133 5.179 331,563 +0.07(+1.35%)
May 19, 2015 5.248 5.254 5.105 5.110 280,439 -0.18(-3.36%)
May 18, 2015 5.260 5.305 5.260 5.288 107,356 -0.02(-0.32%)
May 15, 2015 5.300 5.328 5.254 5.305 187,226 +0.00(+0.00%)
May 14, 2015 5.323 5.334 5.277 5.305 150,112 +0.03(+0.54%)
May 13, 2015 5.351 5.363 5.248 5.277 278,918 -0.06(-1.08%)
May 12, 2015 5.363 5.397 5.311 5.334 158,627 -0.03(-0.64%)
May 11, 2015 5.443 5.466 5.357 5.369 322,759 -0.04(-0.74%)
May 08, 2015 5.414 5.466 5.369 5.409 217,685 +0.03(+0.64%)
May 07, 2015 5.380 5.391 5.300 5.374 211,033 +0.00(+0.00%)
May 06, 2015 5.541 5.541 5.328 5.374 586,749 -0.22(-3.90%)
May 05, 2015 5.672 5.690 5.569 5.592 200,084 -0.07(-1.32%)
May 04, 2015 5.644 5.724 5.632 5.667 102,298 +0.05(+0.82%)
May 01, 2015 5.684 5.684 5.609 5.621 200,192 -0.07(-1.21%)
Apr 30, 2015 5.764 5.793 5.638 5.690 429,520 -0.11(-1.98%)
Apr 29, 2015 5.879 5.885 5.776 5.804 231,389 -0.07(-1.27%)
Apr 28, 2015 5.845 5.954 5.845 5.879 305,594 +0.06(+0.99%)
Apr 27, 2015 5.827 5.856 5.793 5.822 194,081 +0.02(+0.40%)
Apr 24, 2015 5.781 5.827 5.736 5.799 188,695 +0.03(+0.50%)
Apr 23, 2015 5.787 5.816 5.701 5.770 139,576 +0.00(+0.00%)
Apr 22, 2015 5.650 5.810 5.644 5.770 231,580 +0.14(+2.55%)
Apr 21, 2015 5.707 5.736 5.621 5.627 105,678 -0.09(-1.51%)
Apr 20, 2015 5.695 5.793 5.695 5.713 226,252 +0.01(+0.20%)
Apr 17, 2015 5.650 5.701 5.609 5.701 188,547 +0.02(+0.40%)
Apr 16, 2015 5.627 5.718 5.627 5.678 185,772 +0.10(+1.85%)
Apr 15, 2015 5.495 5.667 5.489 5.575 251,904 +0.06(+1.14%)
Apr 14, 2015 5.500 5.535 5.472 5.512 212,531 +0.06(+1.16%)
Apr 13, 2015 5.437 5.484 5.409 5.449 226,998 -0.02(-0.31%)
Apr 10, 2015 5.426 5.477 5.395 5.466 255,852 +0.05(+0.85%)
Apr 09, 2015 5.374 5.460 5.357 5.420 249,871 +0.04(+0.75%)
Apr 08, 2015 5.443 5.455 5.346 5.380 196,030 -0.01(-0.11%)
Apr 07, 2015 5.420 5.466 5.369 5.386 263,145 -0.04(-0.74%)
Apr 06, 2015 5.374 5.512 5.369 5.426 234,450 +0.09(+1.61%)
Apr 02, 2015 5.334 5.340 5.340 5.340 152,033 +0.00(+0.00%)
Apr 01, 2015 5.317 5.363 5.300 5.340 160,390 +0.01(+0.11%)
Mar 31, 2015 5.254 5.334 5.248 5.334 147,883 +0.04(+0.76%)
Mar 30, 2015 5.288 5.351 5.277 5.294 116,880 -0.01(-0.22%)
Mar 27, 2015 5.363 5.391 5.294 5.305 170,014 -0.05(-0.96%)
Mar 26, 2015 5.363 5.397 5.317 5.357 223,278 +0.02(+0.32%)
Mar 25, 2015 5.523 5.523 5.317 5.340 511,559 -0.16(-2.92%)
Mar 24, 2015 5.466 5.529 5.414 5.500 324,249 +0.05(+0.84%)
Mar 23, 2015 5.374 5.477 5.320 5.455 449,180 +0.20(+3.82%)
Mar 20, 2015 5.231 5.363 5.214 5.254 603,121 +0.06(+1.10%)
Mar 19, 2015 5.208 5.271 5.168 5.196 152,600 -0.09(-1.63%)
Mar 18, 2015 5.105 5.300 5.065 5.282 349,839 +0.16(+3.14%)
Mar 17, 2015 5.099 5.179 5.059 5.122 244,953 +0.01(+0.22%)
Mar 16, 2015 5.139 5.211 5.099 5.110 201,773 -0.02(-0.34%)
Mar 13, 2015 5.110 5.133 5.059 5.128 150,279 +0.00(+0.00%)
Mar 12, 2015 5.151 5.162 5.087 5.128 142,826 +0.04(+0.79%)
Mar 11, 2015 5.133 5.133 5.013 5.087 183,142 -0.03(-0.67%)
Mar 10, 2015 5.139 5.173 5.099 5.122 191,902 -0.03(-0.67%)
Mar 09, 2015 5.305 5.305 5.128 5.156 225,162 -0.13(-2.49%)
Mar 06, 2015 5.173 5.305 5.173 5.288 475,111 +0.07(+1.32%)
Mar 05, 2015 5.305 5.374 5.208 5.219 357,810 -0.10(-1.94%)
Mar 04, 2015 5.265 5.357 5.225 5.323 281,298 +0.06(+1.09%)
Mar 03, 2015 5.323 5.346 5.260 5.265 265,643 -0.01(-0.11%)
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.