$4.91 -0.02 (%) TransAlta Corp - New York Stock Exchange, Inc.

May. 27, 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
5/27/20164.884.984.814.9136,150
5/26/20164.965.054.924.9672,401
5/25/20164.945.024.914.9564,427
5/24/20165.065.104.904.93124,076
5/23/20165.045.105.025.0618,471
5/20/20164.955.084.955.0689,703
5/19/20164.955.014.834.95120,378
5/18/20164.925.134.875.00122,281
5/17/20165.075.194.884.95323,438
5/16/20165.325.344.985.14176,395
5/13/20165.325.405.275.30132,379
5/12/20165.495.625.335.41207,779
5/11/20165.455.605.415.43289,721
5/10/20165.215.425.215.41169,798
5/9/20165.265.315.185.24145,615
5/6/20165.135.355.135.32203,787
5/5/20164.985.284.985.20285,297
5/4/20164.885.024.834.94181,024
5/3/20165.205.204.955.12139,505
5/2/20165.205.305.115.28126,181
4/29/20165.415.415.195.2267,368
4/28/20165.405.475.315.35132,626
4/27/20165.165.365.125.35143,312
4/26/20164.905.294.905.13230,258
4/25/20164.995.014.824.91119,053
4/22/20165.165.364.914.97276,173
4/21/20165.035.375.035.19254,747
4/20/20164.925.034.905.0373,780
4/19/20164.885.014.875.0070,459
4/18/20164.674.894.674.8366,163
4/15/20164.684.754.634.7161,218
4/14/20164.804.854.714.7240,412
4/13/20164.894.914.814.8247,008
4/12/20164.744.904.744.88135,786
4/11/20164.584.754.584.7574,776
4/8/20164.564.634.524.5369,557
4/7/20164.424.504.424.4952,292
4/6/20164.534.554.434.4574,710
4/5/20164.494.584.454.5458,441
4/4/20164.554.614.524.5263,034
4/1/20164.584.604.514.6042,265
3/31/20164.584.724.584.6578,918
3/30/20164.524.674.524.6198,029
3/29/20164.294.544.294.5069,150
3/28/20164.314.364.254.32101,669
3/24/20164.314.364.274.33110,256
3/23/20164.534.544.344.34121,609
3/22/20164.444.614.444.59110,529
3/21/20164.304.514.304.50109,277
3/18/20164.404.454.254.25368,136
3/17/20164.494.504.374.4192,833
3/16/20164.474.484.294.44148,691
3/15/20164.534.544.444.4879,853
3/14/20164.504.604.474.59106,239
3/11/20164.554.614.514.5298,505
3/10/20164.564.594.464.47105,599
3/9/20164.434.664.434.5892,243
3/8/20164.454.494.374.42195,375
3/7/20164.464.554.454.51125,532
3/4/20164.474.534.474.4998,116
3/3/20164.474.634.424.48180,991
3/2/20164.454.514.414.47119,726
3/1/20164.404.534.404.45139,837
2/29/20164.374.424.344.36101,387
2/26/20164.404.464.344.37142,044
2/25/20164.394.434.304.38103,444
2/24/20164.244.404.194.40130,756
2/23/20164.264.334.194.33146,101
2/22/20164.304.434.304.34170,306
2/19/20164.094.254.024.24174,312
2/18/20164.104.233.984.10403,690
2/17/20163.794.243.784.24250,980
2/16/20163.593.633.493.58119,032
2/12/20163.453.573.443.52110,318
2/11/20163.513.543.383.43176,542
2/10/20163.713.753.583.59123,779
2/9/20163.893.943.723.72114,397
2/8/20163.853.983.723.92241,046
2/5/20163.813.903.783.87101,266
2/4/20163.793.903.773.83147,383
2/3/20163.563.773.553.77196,938
2/2/20163.443.543.323.53149,661
2/1/20163.483.553.413.52183,213
1/29/20163.403.533.393.49195,936
1/28/20163.283.383.263.38254,953
1/27/20163.003.203.003.19127,800
1/26/20162.943.022.913.00162,258
1/25/20163.063.062.882.89174,158
1/22/20162.983.142.963.09204,642
1/21/20162.702.922.672.90186,280
1/20/20162.662.752.542.69269,640
1/19/20162.602.722.582.72238,733
1/15/20162.822.822.582.60427,453
1/14/20163.053.082.883.05251,952
1/13/20163.293.293.023.04128,913
1/12/20163.213.293.113.21104,493
1/11/20163.153.193.083.18180,596
1/8/20163.043.172.993.13208,135
1/7/20163.233.323.003.01187,723
1/6/20163.323.423.283.29198,042
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center