$3.52 +0.09 (%) TransAlta Corp - NYSE

Feb. 12, 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
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
1/5/20163.533.533.353.36195,407
1/4/20163.543.553.413.50218,516
12/31/20153.503.573.453.54153,905
12/30/20153.413.533.383.52144,030
12/29/20153.573.573.423.44174,524
12/28/20153.523.583.493.5682,040
12/24/20153.553.603.433.5998,736
12/23/20153.363.533.353.52195,186
12/22/20153.423.433.313.32186,881
12/21/20153.493.553.413.44222,073
12/18/20153.363.493.343.49181,938
12/17/20153.413.413.303.37225,477
12/16/20153.223.393.113.38295,654
12/15/20153.023.203.023.15229,714
12/14/20153.093.122.993.00194,963
12/11/20153.113.123.053.07147,290
12/10/20153.123.183.053.11180,634
12/9/20153.213.353.133.16257,728
12/8/20153.393.393.183.21331,040
12/7/20153.623.633.473.47202,618
12/4/20153.753.773.643.67237,960
12/3/20153.803.823.723.78185,614
12/2/20153.943.953.793.80251,071
12/1/20154.064.113.953.96236,997
11/30/20154.204.234.004.02617,172
11/27/20154.274.284.154.19155,485
11/25/20154.214.274.134.26303,122
11/24/20154.644.664.174.21749,471
11/23/20154.224.694.224.50501,135
11/20/20154.064.103.994.07187,048
11/19/20154.334.333.954.02397,808
11/18/20154.314.404.264.29105,599
11/17/20154.514.554.284.31218,046
11/16/20154.284.504.284.49470,351
11/13/20154.374.424.304.30147,470
11/12/20154.344.484.314.35153,191
11/11/20154.554.554.334.36200,368
11/10/20154.584.634.444.53153,423
11/9/20154.574.684.524.58185,467
11/6/20154.624.634.404.52228,272
11/5/20154.854.854.644.68157,188
11/4/20154.744.864.664.85378,051
11/3/20154.754.784.644.76327,830
11/2/20154.734.744.584.73160,078
10/30/20154.694.734.534.64176,238
10/29/20154.834.834.564.68249,301
10/28/20154.874.984.794.83199,598
10/27/20155.005.034.804.84139,833
10/26/20155.275.285.055.08140,306
10/23/20155.355.355.245.24226,371
10/22/20155.235.385.215.36253,119
10/21/20155.155.354.995.16864,462
10/20/20155.185.325.135.17295,205
10/19/20155.145.155.045.1286,336
10/16/20155.215.245.125.1666,030
10/15/20155.265.325.165.20216,786
10/14/20155.285.345.225.25149,068
10/13/20155.425.445.245.26323,323
10/12/20155.545.545.405.4873,796
10/9/20155.465.545.395.47443,237
10/8/20155.465.475.335.40111,709
10/7/20155.345.455.295.45145,752
10/6/20155.265.325.195.28173,329
10/5/20154.905.234.905.20125,374
10/2/20154.774.974.774.90227,851
10/1/20154.754.874.734.78197,289
9/30/20154.534.664.494.65199,214
9/29/20154.604.604.424.46237,386
9/28/20154.684.684.594.63164,321
9/25/20154.594.714.504.71203,551
9/24/20154.444.584.444.54116,310
9/23/20154.624.654.494.51173,070
9/22/20154.594.704.494.60230,276
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center