Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (NY: TAC )

7.180 -0.120 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 31, 2016 3.355 3.418 3.334 3.334 92,352 -0.08(-2.24%)
May 27, 2016 3.390 3.411 3.411 3.411 52,109 +0.01(+0.42%)
May 26, 2016 3.397 3.458 3.369 3.397 105,725 +0.01(+0.20%)
May 25, 2016 3.383 3.438 3.362 3.390 94,080 +0.01(+0.41%)
May 24, 2016 3.465 3.493 3.356 3.376 181,184 -0.09(-2.57%)
May 23, 2016 3.451 3.493 3.438 3.465 26,972 +0.00(+0.00%)
May 20, 2016 3.390 3.479 3.390 3.465 130,990 +0.08(+2.22%)
May 19, 2016 3.390 3.431 3.308 3.390 175,784 -0.03(-1.00%)
May 18, 2016 3.369 3.513 3.335 3.424 178,563 +0.03(+1.01%)
May 17, 2016 3.472 3.554 3.342 3.390 472,306 -0.13(-3.70%)
May 16, 2016 3.643 3.657 3.410 3.520 257,584 -0.11(-3.02%)
May 13, 2016 3.643 3.698 3.609 3.629 193,309 -0.08(-2.03%)
May 12, 2016 3.760 3.849 3.650 3.705 303,413 -0.01(-0.37%)
May 11, 2016 3.732 3.831 3.705 3.718 423,070 +0.01(+0.37%)
May 10, 2016 3.568 3.712 3.568 3.705 247,950 +0.12(+3.24%)
May 09, 2016 3.602 3.636 3.547 3.588 212,637 -0.05(-1.50%)
May 06, 2016 3.513 3.664 3.513 3.643 297,584 +0.08(+2.31%)
May 05, 2016 3.410 3.616 3.410 3.561 416,610 +0.18(+5.26%)
May 04, 2016 3.342 3.438 3.308 3.383 264,343 -0.12(-3.52%)
May 03, 2016 3.561 3.561 3.390 3.506 203,714 -0.11(-3.03%)
May 02, 2016 3.561 3.626 3.499 3.616 184,258 +0.04(+1.15%)
Apr 29, 2016 3.705 3.705 3.554 3.575 98,375 -0.09(-2.43%)
Apr 28, 2016 3.698 3.746 3.636 3.664 193,669 +0.00(+0.00%)
Apr 27, 2016 3.534 3.671 3.506 3.664 209,274 +0.15(+4.29%)
Apr 26, 2016 3.356 3.623 3.356 3.513 336,238 +0.15(+4.48%)
Apr 25, 2016 3.417 3.431 3.301 3.362 173,849 -0.04(-1.21%)
Apr 22, 2016 3.534 3.671 3.362 3.403 403,287 -0.15(-4.24%)
Apr 21, 2016 3.445 3.677 3.445 3.554 371,999 +0.11(+3.18%)
Apr 20, 2016 3.369 3.445 3.356 3.445 107,738 +0.02(+0.60%)
Apr 19, 2016 3.342 3.431 3.335 3.424 102,889 +0.12(+3.52%)
Apr 18, 2016 3.198 3.349 3.198 3.308 96,615 +0.08(+2.55%)
Apr 15, 2016 3.205 3.253 3.171 3.225 89,394 -0.01(-0.21%)
Apr 14, 2016 3.287 3.321 3.225 3.232 59,012 -0.07(-2.07%)
Apr 13, 2016 3.349 3.362 3.297 3.301 68,644 -0.04(-1.23%)
Apr 12, 2016 3.246 3.356 3.246 3.342 198,284 +0.09(+2.74%)
Apr 11, 2016 3.136 3.253 3.136 3.253 109,193 +0.15(+4.86%)
Apr 08, 2016 3.123 3.171 3.095 3.102 101,572 +0.03(+0.89%)
Apr 07, 2016 3.027 3.082 3.027 3.075 76,360 +0.03(+0.90%)
Apr 06, 2016 3.102 3.116 3.034 3.047 109,096 -0.06(-1.98%)
Apr 05, 2016 3.075 3.136 3.047 3.109 85,339 +0.01(+0.44%)
Apr 04, 2016 3.116 3.157 3.095 3.095 92,046 -0.05(-1.74%)
Apr 01, 2016 3.136 3.150 3.088 3.150 61,718 -0.03(-1.08%)
Mar 31, 2016 3.136 3.229 3.136 3.184 115,241 +0.03(+0.87%)
Mar 30, 2016 3.095 3.198 3.095 3.157 143,148 +0.08(+2.44%)
Mar 29, 2016 2.938 3.109 2.938 3.082 100,977 +0.12(+4.17%)
Mar 28, 2016 2.952 2.986 2.910 2.958 148,464 -0.01(-0.23%)
Mar 24, 2016 2.952 2.965 2.965 2.965 161,067 -0.01(-0.23%)
Mar 23, 2016 3.102 3.108 2.972 2.972 177,581 -0.17(-5.45%)
Mar 22, 2016 3.041 3.157 3.041 3.143 161,402 +0.06(+2.00%)
Mar 21, 2016 2.945 3.088 2.945 3.082 159,573 +0.17(+5.88%)
Mar 18, 2016 3.013 3.047 2.910 2.910 537,578 -0.11(-3.63%)
Mar 17, 2016 3.075 3.082 2.993 3.020 135,561 -0.02(-0.68%)
Mar 16, 2016 3.061 3.068 2.938 3.041 217,129 -0.03(-0.89%)
Mar 15, 2016 3.102 3.109 3.040 3.068 116,606 -0.08(-2.40%)
Mar 14, 2016 3.082 3.150 3.061 3.143 155,137 +0.05(+1.55%)
Mar 11, 2016 3.116 3.157 3.088 3.095 143,843 +0.03(+1.12%)
Mar 10, 2016 3.123 3.143 3.051 3.061 154,203 -0.08(-2.40%)
Mar 09, 2016 3.034 3.191 3.034 3.136 134,699 +0.11(+3.62%)
Mar 08, 2016 3.047 3.075 2.993 3.027 285,300 -0.06(-2.00%)
Mar 07, 2016 3.054 3.116 3.049 3.088 183,310 +0.01(+0.45%)
Mar 04, 2016 3.061 3.095 3.061 3.075 143,275 +0.01(+0.22%)
Mar 03, 2016 3.061 3.171 3.041 3.068 264,295 +0.01(+0.22%)
Mar 02, 2016 3.047 3.088 3.017 3.061 174,832 +0.01(+0.45%)
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.