$4.45 +0.03 (%) TransAlta Corp - New York Stock Exchange, Inc.

Aug. 25, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TAC historical data

Date Open High Low Close Volume
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
7/20/20164.754.834.664.66102,091
7/19/20164.924.924.764.7849,841
7/18/20164.914.984.884.9481,445
7/15/20164.985.024.914.9690,713
7/14/20165.035.085.005.0035,778
7/13/20165.065.194.975.0283,336
7/12/20165.035.135.005.0590,247
7/11/20165.045.094.965.0040,925
7/8/20165.165.165.015.0745,581
7/7/20165.245.355.115.1534,612
7/6/20165.275.315.185.2540,403
7/5/20165.225.295.165.2865,445
7/1/20165.225.295.225.2516,463
6/30/20165.115.235.045.2252,126
6/29/20165.045.175.035.1236,300
6/28/20164.845.054.845.0247,059
6/27/20165.005.014.754.7685,981
6/24/20164.995.104.955.0544,755
6/23/20165.235.265.135.2283,916
6/22/20165.235.245.145.1653,951
6/21/20165.225.235.105.1894,317
6/20/20165.175.315.175.2355,749
6/17/20165.235.365.105.1080,953
6/16/20165.205.235.055.1958,012
6/15/20165.345.455.245.2644,251
6/14/20165.435.465.335.4064,839
6/13/20165.315.455.295.4441,812
6/10/20165.475.515.315.3749,236
6/9/20165.495.545.475.5133,496
6/8/20165.535.625.475.5564,751
6/7/20165.455.515.415.4882,175
6/6/20165.115.425.115.37116,607
6/3/20164.905.134.905.10168,071
6/2/20164.854.954.824.9032,080
6/1/20164.814.894.724.8729,835
5/31/20164.834.924.804.8064,156
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center