$8.74 -0.16 (%) TransAlta Corp - NYSE

Jan. 29, 2015 | 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
1/28/20158.979.058.848.90164,113
1/27/20158.788.998.768.94174,234
1/26/20158.878.938.838.85109,712
1/23/20158.939.068.868.86195,684
1/22/20158.889.018.888.95168,487
1/21/20159.049.068.878.89305,702
1/20/20159.269.289.009.02179,657
1/16/20159.069.309.069.3099,969
1/15/20159.159.329.099.14165,976
1/14/20159.049.138.919.09128,687
1/13/20159.149.229.029.11115,642
1/12/20159.139.158.989.12171,620
1/9/20159.239.359.209.21135,700
1/8/20159.119.289.109.25172,356
1/7/20158.949.108.849.09177,732
1/6/20159.009.058.868.86129,637
1/5/20159.079.108.929.02207,642
1/2/20159.059.179.029.12158,375
12/31/20149.079.169.029.06154,510
12/30/20149.089.169.029.11192,946
12/29/20149.129.179.089.08186,508
12/26/20149.199.259.129.1274,667
12/24/20149.139.199.069.1569,144
12/23/20149.049.209.029.16161,719
12/22/20149.209.229.039.05320,333
12/19/20148.989.248.929.18421,924
12/18/20148.858.988.768.97216,886
12/17/20148.578.838.518.78278,845
12/16/20148.448.748.438.55249,246
12/15/20148.598.648.298.40442,320
12/12/20148.758.878.588.60232,790
12/11/20148.799.028.788.83211,479
12/10/20149.039.068.778.81222,494
12/9/20148.829.098.829.08308,218
12/8/20148.959.028.918.92280,707
12/5/20149.039.148.889.01297,067
12/4/20149.309.309.049.09254,905
12/3/20149.569.659.349.36272,342
12/2/20149.659.799.449.56178,598
12/1/20149.829.989.519.65216,096
11/28/20149.699.949.699.85111,644
11/26/201410.0010.189.9210.11102,548
11/25/201410.1710.2710.1110.17251,945
11/24/201410.2510.2510.0110.12328,077
11/21/201410.2810.3310.2110.24179,551
11/20/201410.1210.2410.0910.15166,838
11/19/201410.2310.2910.1110.12288,444
11/18/201410.0710.2710.0710.22311,962
11/17/20149.8510.089.8510.08386,878
11/14/20149.8410.039.759.89300,673
11/13/20149.889.909.779.81248,555
11/12/20149.7410.009.719.93463,681
11/11/20149.549.739.549.73355,167
11/10/20149.549.639.469.53167,365
11/7/20149.309.549.289.48308,569
11/6/20149.199.289.199.24174,472
11/5/20149.189.259.139.24310,657
11/4/20149.459.519.119.14279,459
11/3/20149.679.709.459.50189,386
10/31/20149.799.809.659.71214,165
10/30/20149.819.849.459.83238,927
10/29/20149.9810.059.829.90152,641
10/28/20149.829.959.819.91143,538
10/27/20149.809.889.719.81133,682
10/24/20149.719.849.709.82157,813
10/23/20149.499.689.489.65167,074
10/22/20149.879.879.409.43229,512
10/21/20149.699.949.639.87100,310
10/20/20149.589.699.529.66105,248
10/17/20149.789.809.619.65115,875
10/16/20149.429.819.409.72124,271
10/15/20149.699.709.339.52181,172
10/14/20149.749.889.729.73264,613
10/13/20149.9110.059.769.76169,178
10/10/201410.1210.169.859.91162,197
10/9/201410.3410.3910.0910.14134,234
10/8/201410.4810.4810.2610.39135,906
10/7/201410.4210.5210.4010.49116,059
10/6/201410.4210.4910.3510.42207,955
10/3/201410.4310.4710.3410.39127,846
10/2/201410.5410.5410.3010.48277,670
10/1/201410.5010.6410.4710.53118,809
9/30/201410.4810.5310.3210.50130,217
9/29/201410.5010.5610.4510.5389,880
9/26/201410.5010.6110.4310.56111,957
9/25/201410.5510.5910.4510.49139,217
9/24/201410.6610.6910.5510.63188,651
9/23/201410.9010.9210.7010.74119,351
9/22/201410.9810.9810.8210.89116,644
9/19/201410.9611.1110.9011.00198,480
9/18/201411.0611.1010.8710.96106,223
9/17/201411.1411.3710.9911.01163,314
9/16/201410.6911.1710.6911.15371,463
9/15/201410.4810.4910.3710.44246,445
9/12/201410.5010.5110.3610.43172,763
9/11/201410.7010.7410.4910.54291,832
9/10/201410.8010.8810.7310.79178,152
9/9/201410.9110.9610.7510.85183,470
9/8/201411.2511.2710.9510.99188,281
9/5/201411.3411.3411.2511.27102,762
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center