$5.70 +0.10 (%) TransAlta Corp - New York Stock Exchange, Inc.

Dec. 9, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TAC historical data

Date Open High Low Close Volume
12/9/20165.605.835.605.70148,264
12/8/20165.505.655.505.6043,618
12/7/20165.555.655.505.5039,544
12/6/20165.455.555.455.5553,644
12/5/20165.505.605.455.5080,848
12/2/20165.505.505.405.5049,760
12/1/20165.455.605.385.4363,226
11/30/20165.355.535.355.45125,777
11/29/20165.405.455.305.4086,281
11/28/20165.405.505.305.50243,291
11/25/20164.955.404.905.30330,513
11/23/20164.204.354.154.2544,225
11/22/20164.054.304.054.1545,394
11/21/20164.204.204.054.1543,817
11/18/20163.904.203.904.1549,658
11/17/20163.904.033.903.9531,564
11/16/20163.904.003.853.9542,517
11/15/20163.803.903.783.9029,462
11/14/20163.903.953.753.8045,947
11/11/20164.004.033.863.9589,081
11/10/20164.104.184.004.0556,593
11/9/20164.254.304.154.1542,382
11/8/20164.204.354.204.3528,802
11/7/20164.354.454.254.2578,253
11/4/20164.204.304.084.1050,881
11/3/20164.304.354.254.3020,547
11/2/20164.404.404.304.3045,804
11/1/20164.404.504.304.4063,750
10/31/20164.454.484.404.4524,292
10/28/20164.454.494.434.4926,898
10/27/20164.504.504.444.4714,074
10/26/20164.474.574.474.4732,988
10/25/20164.534.554.464.4785,884
10/24/20164.594.594.484.5227,783
10/21/20164.644.684.584.6062,635
10/20/20164.614.694.584.6965,452
10/19/20164.564.684.564.6269,792
10/18/20164.474.634.474.5765,326
10/17/20164.464.474.424.4738,549
10/14/20164.384.494.384.4835,872
10/13/20164.334.414.304.3926,648
10/12/20164.274.384.254.3738,105
10/11/20164.334.344.294.3155,189
10/10/20164.314.364.304.3315,384
10/7/20164.344.344.264.3299,061
10/6/20164.284.384.284.3528,657
10/5/20164.424.424.304.3130,134
10/4/20164.394.464.374.41102,269
10/3/20164.444.464.394.4134,523
9/30/20164.454.484.434.4533,576
9/29/20164.514.544.424.4530,560
9/28/20164.444.554.394.5349,090
9/27/20164.494.564.444.4649,305
9/26/20164.664.664.524.5243,181
9/23/20164.644.724.644.6992,953
9/22/20164.634.754.634.6749,832
9/21/20164.564.624.534.6171,045
9/20/20164.504.554.504.5434,026
9/19/20164.584.594.504.5045,780
9/16/20164.524.564.494.5548,816
9/15/20164.574.614.554.5757,030
9/14/20164.414.574.414.5664,202
9/13/20164.524.524.344.4765,153
9/12/20164.634.694.524.5858,766
9/9/20164.594.684.574.6698,229
9/8/20164.644.664.614.6669,430
9/7/20164.574.644.534.6322,395
9/6/20164.454.554.454.5479,007
9/2/20164.294.444.294.4428,226
9/1/20164.334.344.234.3028,450
8/31/20164.414.434.274.3445,322
8/30/20164.404.484.404.4240,993
8/29/20164.404.474.394.4629,782
8/26/20164.494.514.354.3833,442
8/25/20164.414.474.404.4525,580
8/24/20164.454.474.384.4218,943
8/23/20164.424.494.414.4529,120
8/22/20164.454.454.364.4028,104
8/19/20164.434.464.394.4571,904
8/18/20164.404.484.394.4817,271
8/17/20164.434.464.344.4235,656
8/16/20164.484.494.424.4456,527
8/15/20164.494.524.464.4626,444
8/12/20164.594.614.474.5054,198
8/11/20164.694.694.514.6071,658
8/10/20164.794.844.614.6641,480
8/9/20164.814.894.764.7847,589
8/8/20164.734.774.714.73126,676
8/5/20164.694.784.654.7365,100
8/4/20164.684.764.674.7130,918
8/3/20164.654.724.584.7236,550
8/2/20164.704.784.594.6374,565
8/1/20164.754.834.644.6539,138
7/29/20164.704.804.704.7826,372
7/28/20164.704.764.684.7222,410
7/27/20164.804.894.704.7256,630
7/26/20164.894.934.784.8043,185
7/25/20164.664.904.664.9072,720
7/22/20164.744.764.654.6754,224
7/21/20164.684.764.664.7464,039
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center