Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 2.827 2.908 2.802 2.902 319,183 +0.12(+4.26%)
Sep 29, 2015 2.871 2.871 2.759 2.784 380,343 -0.11(-3.67%)
Sep 28, 2015 2.921 2.921 2.865 2.890 263,277 -0.05(-1.70%)
Sep 25, 2015 2.865 2.940 2.809 2.940 326,132 +0.11(+3.74%)
Sep 24, 2015 2.771 2.859 2.771 2.834 186,353 +0.02(+0.67%)
Sep 23, 2015 2.884 2.902 2.802 2.815 277,295 -0.06(-1.96%)
Sep 22, 2015 2.865 2.933 2.802 2.871 368,951 +0.02(+0.88%)
Sep 21, 2015 2.915 2.952 2.815 2.846 373,263 -0.07(-2.56%)
Sep 18, 2015 2.977 3.033 2.834 2.921 535,648 -0.06(-1.89%)
Sep 17, 2015 2.859 3.033 2.821 2.977 353,384 +0.11(+3.92%)
Sep 16, 2015 2.746 2.884 2.740 2.865 658,959 +0.16(+6.00%)
Sep 15, 2015 2.665 2.703 2.628 2.703 259,421 +0.06(+2.36%)
Sep 14, 2015 2.709 2.709 2.634 2.640 209,202 -0.04(-1.63%)
Sep 11, 2015 2.690 2.696 2.637 2.684 312,797 -0.03(-1.15%)
Sep 10, 2015 2.684 2.750 2.641 2.715 308,221 +0.05(+1.87%)
Sep 09, 2015 2.740 2.759 2.640 2.665 326,629 -0.04(-1.61%)
Sep 08, 2015 2.821 2.821 2.653 2.709 488,477 -0.10(-3.56%)
Sep 04, 2015 2.933 2.809 2.809 2.809 256,034 -0.12(-4.05%)
Sep 03, 2015 2.877 2.971 2.859 2.927 267,688 +0.06(+2.18%)
Sep 02, 2015 2.977 2.990 2.846 2.865 208,906 -0.07(-2.55%)
Sep 01, 2015 3.089 3.089 2.927 2.940 254,114 -0.19(-6.18%)
Aug 31, 2015 3.227 3.247 3.077 3.133 408,887 -0.12(-3.83%)
Aug 28, 2015 3.258 3.289 3.171 3.258 298,558 +0.15(+4.75%)
Aug 27, 2015 2.958 3.116 2.934 3.110 458,783 +0.18(+6.21%)
Aug 26, 2015 2.993 2.993 2.817 2.928 574,201 +0.15(+5.50%)
Aug 25, 2015 2.946 2.975 2.776 2.776 461,606 +0.02(+0.85%)
Aug 24, 2015 2.870 2.969 2.741 2.752 929,739 -0.10(-3.50%)
Aug 21, 2015 2.917 2.940 2.840 2.852 296,460 -0.06(-2.21%)
Aug 20, 2015 3.022 3.022 2.911 2.917 349,246 -0.11(-3.68%)
Aug 19, 2015 3.128 3.128 2.999 3.028 266,290 -0.10(-3.19%)
Aug 18, 2015 3.163 3.175 3.104 3.128 259,933 -0.03(-0.93%)
Aug 17, 2015 3.169 3.175 3.119 3.157 324,661 -0.03(-0.92%)
Aug 14, 2015 3.204 3.234 3.175 3.187 150,677 -0.01(-0.18%)
Aug 13, 2015 3.298 3.298 3.151 3.192 318,651 -0.12(-3.55%)
Aug 12, 2015 3.269 3.322 3.251 3.310 187,854 +0.06(+1.81%)
Aug 11, 2015 3.316 3.316 3.198 3.251 236,714 -0.09(-2.81%)
Aug 10, 2015 3.374 3.374 3.298 3.345 214,441 -0.01(-0.35%)
Aug 07, 2015 3.386 3.486 3.327 3.357 187,545 -0.05(-1.38%)
Aug 06, 2015 3.345 3.410 3.281 3.404 340,542 +0.07(+2.11%)
Aug 05, 2015 3.515 3.545 3.333 3.333 333,200 -0.16(-4.70%)
Aug 04, 2015 3.662 3.668 3.457 3.498 378,582 -0.13(-3.56%)
Aug 03, 2015 3.674 3.709 3.597 3.627 200,492 -0.09(-2.37%)
Jul 31, 2015 3.650 3.727 3.644 3.715 297,528 +0.08(+2.26%)
Jul 30, 2015 3.756 3.768 3.621 3.633 370,742 -0.14(-3.73%)
Jul 29, 2015 3.844 3.856 3.732 3.773 329,333 -0.11(-2.72%)
Jul 28, 2015 3.856 3.885 3.773 3.879 374,438 -0.09(-2.22%)
Jul 27, 2015 4.067 4.090 3.926 3.967 210,728 -0.11(-2.73%)
Jul 24, 2015 4.149 4.149 4.061 4.079 117,812 -0.08(-1.97%)
Jul 23, 2015 4.143 4.167 4.108 4.161 193,322 +0.05(+1.14%)
Jul 22, 2015 4.067 4.167 4.055 4.114 119,884 +0.02(+0.57%)
Jul 21, 2015 4.173 4.190 4.085 4.090 194,303 -0.09(-2.24%)
Jul 20, 2015 4.290 4.296 4.173 4.184 154,835 -0.11(-2.60%)
Jul 17, 2015 4.372 4.372 4.290 4.296 134,034 -0.08(-1.88%)
Jul 16, 2015 4.313 4.390 4.302 4.378 137,577 +0.06(+1.36%)
Jul 15, 2015 4.390 4.390 4.296 4.319 120,038 -0.10(-2.26%)
Jul 14, 2015 4.390 4.419 4.360 4.419 85,859 +0.01(+0.27%)
Jul 13, 2015 4.366 4.416 4.307 4.407 221,059 +0.04(+0.94%)
Jul 10, 2015 4.261 4.393 4.243 4.366 250,528 +0.11(+2.62%)
Jul 09, 2015 4.407 4.419 4.227 4.255 250,542 -0.12(-2.68%)
Jul 08, 2015 4.431 4.484 4.331 4.372 176,612 -0.09(-1.97%)
Jul 07, 2015 4.407 4.466 4.343 4.460 206,132 +0.02(+0.53%)
Jul 06, 2015 4.484 4.501 4.435 4.437 147,651 -0.09(-2.07%)
Jul 02, 2015 4.507 4.531 4.531 4.531 124,903 +0.04(+0.92%)
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.