Skip to main content
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 (%)
Dec 31, 2014 4.975 4.970 4.970 4.970 281,647 -0.03(-0.55%)
Dec 30, 2014 4.981 5.025 4.948 4.997 351,732 +0.02(+0.33%)
Dec 29, 2014 5.003 5.030 4.981 4.981 339,996 -0.02(-0.44%)
Dec 26, 2014 5.041 5.074 5.003 5.003 136,114 -0.02(-0.33%)
Dec 24, 2014 5.008 5.019 5.019 5.019 125,966 -0.01(-0.11%)
Dec 23, 2014 4.959 5.047 4.948 5.025 294,807 +0.06(+1.22%)
Dec 22, 2014 5.047 5.058 4.953 4.964 583,953 -0.07(-1.42%)
Dec 19, 2014 4.926 5.069 4.893 5.036 769,149 +0.12(+2.34%)
Dec 18, 2014 4.855 4.926 4.805 4.921 395,374 +0.10(+2.16%)
Dec 17, 2014 4.701 4.844 4.668 4.816 508,322 +0.13(+2.69%)
Dec 16, 2014 4.630 4.794 4.624 4.690 454,365 +0.08(+1.79%)
Dec 15, 2014 4.712 4.740 4.548 4.608 806,331 -0.11(-2.33%)
Dec 12, 2014 4.800 4.866 4.707 4.718 424,366 -0.13(-2.60%)
Dec 11, 2014 4.822 4.948 4.816 4.844 385,517 +0.01(+0.23%)
Dec 10, 2014 4.953 4.970 4.811 4.833 405,597 -0.15(-2.97%)
Dec 09, 2014 4.838 4.986 4.838 4.981 561,868 +0.09(+1.79%)
Dec 08, 2014 4.910 4.948 4.885 4.893 511,717 -0.05(-1.00%)
Dec 05, 2014 4.953 5.014 4.871 4.943 541,540 -0.04(-0.88%)
Dec 04, 2014 5.102 5.102 4.959 4.986 464,681 -0.15(-2.88%)
Dec 03, 2014 5.244 5.294 5.124 5.135 496,468 -0.11(-2.09%)
Dec 02, 2014 5.294 5.370 5.179 5.244 325,576 -0.05(-0.93%)
Dec 01, 2014 5.387 5.475 5.217 5.294 393,934 -0.11(-2.03%)
Nov 28, 2014 5.316 5.453 5.316 5.403 203,522 -0.14(-2.57%)
Nov 26, 2014 5.486 5.546 5.546 5.546 186,853 +0.15(+2.85%)
Nov 25, 2014 5.392 5.445 5.361 5.392 475,166 +0.03(+0.49%)
Nov 24, 2014 5.435 5.435 5.305 5.366 618,750 -0.06(-1.17%)
Nov 21, 2014 5.451 5.477 5.414 5.429 338,631 +0.05(+0.89%)
Nov 20, 2014 5.366 5.429 5.350 5.382 314,655 +0.02(+0.30%)
Nov 19, 2014 5.424 5.456 5.361 5.366 544,003 -0.05(-0.98%)
Nov 18, 2014 5.339 5.445 5.339 5.419 588,357 +0.07(+1.39%)
Nov 17, 2014 5.223 5.345 5.223 5.345 729,648 +0.10(+1.92%)
Nov 14, 2014 5.217 5.318 5.170 5.244 567,066 +0.04(+0.82%)
Nov 13, 2014 5.239 5.249 5.180 5.202 468,772 -0.06(-1.21%)
Nov 12, 2014 5.164 5.302 5.148 5.265 874,498 +0.11(+2.06%)
Nov 11, 2014 5.058 5.159 5.058 5.159 669,402 +0.11(+2.10%)
Nov 10, 2014 5.058 5.106 5.016 5.053 315,649 +0.03(+0.53%)
Nov 07, 2014 4.931 5.058 4.920 5.027 581,958 +0.13(+2.60%)
Nov 06, 2014 4.873 4.920 4.873 4.899 329,052 +0.00(+0.00%)
Nov 05, 2014 4.867 4.905 4.841 4.899 585,896 +0.05(+1.09%)
Nov 04, 2014 5.011 5.040 4.830 4.846 527,057 -0.19(-3.79%)
Nov 03, 2014 5.127 5.143 5.011 5.037 357,180 -0.11(-2.16%)
Oct 31, 2014 5.191 5.196 5.117 5.148 403,913 -0.06(-1.22%)
Oct 30, 2014 5.202 5.217 5.011 5.212 450,614 -0.04(-0.71%)
Oct 29, 2014 5.292 5.326 5.207 5.249 287,879 -0.01(-0.10%)
Oct 28, 2014 5.207 5.276 5.202 5.255 270,711 +0.05(+1.02%)
Oct 27, 2014 5.196 5.207 5.207 5.202 252,123 -0.01(-0.10%)
Oct 24, 2014 5.148 5.217 5.143 5.207 297,634 +0.09(+1.76%)
Oct 23, 2014 5.032 5.133 5.027 5.117 315,100 +0.12(+2.33%)
Oct 22, 2014 5.233 5.233 4.984 5.000 432,857 -0.23(-4.46%)
Oct 21, 2014 5.138 5.271 5.106 5.233 189,183 +0.11(+2.17%)
Oct 20, 2014 5.080 5.138 5.074 5.122 198,496 +0.01(+0.10%)
Oct 17, 2014 5.186 5.196 5.095 5.117 218,539 -0.04(-0.72%)
Oct 16, 2014 4.995 5.202 4.986 5.154 234,374 +0.11(+2.10%)
Oct 15, 2014 5.138 5.143 4.947 5.048 341,688 -0.11(-2.16%)
Oct 14, 2014 5.164 5.239 5.154 5.159 499,058 -0.02(-0.31%)
Oct 13, 2014 5.255 5.323 5.175 5.175 319,068 -0.08(-1.51%)
Oct 10, 2014 5.366 5.387 5.223 5.255 305,902 -0.12(-2.27%)
Oct 09, 2014 5.483 5.509 5.347 5.376 253,164 -0.13(-2.41%)
Oct 08, 2014 5.557 5.558 5.440 5.509 256,317 -0.05(-0.95%)
Oct 07, 2014 5.525 5.578 5.514 5.562 218,886 +0.04(+0.67%)
Oct 06, 2014 5.525 5.562 5.488 5.525 392,201 +0.02(+0.29%)
Oct 03, 2014 5.530 5.551 5.483 5.509 241,116 -0.05(-0.86%)
Oct 02, 2014 5.589 5.589 5.461 5.557 523,683 -0.03(-0.47%)
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.