$9.07 +0.04 (%) TransAlta Corp - NYSE

May. 21, 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
5/21/20159.049.078.999.0757,693
5/20/20158.969.048.959.03190,171
5/19/20159.159.168.908.91160,848
5/18/20159.179.259.179.2261,575
5/15/20159.249.299.169.25107,385
5/14/20159.289.309.209.2586,098
5/13/20159.339.359.159.20159,976
5/12/20159.359.419.269.3090,982
5/11/20159.499.539.349.36185,121
5/8/20159.449.539.369.43124,855
5/7/20159.389.409.249.37121,040
5/6/20159.669.669.289.37336,535
5/5/20159.899.929.719.75114,760
5/4/20159.849.989.829.8858,674
5/1/20159.919.919.789.80114,822
4/30/201510.0510.109.839.92246,355
4/29/201510.2510.2610.0710.12132,715
4/28/201510.1910.3810.1910.25175,276
4/27/201510.1610.2110.1010.15111,317
4/24/201510.0810.1610.0010.11108,228
4/23/201510.0910.149.9410.0680,055
4/22/20159.8510.139.8410.06132,825
4/21/20159.9510.009.809.8160,613
4/20/20159.9310.109.939.96129,769
4/17/20159.859.949.789.94108,143
4/16/20159.819.979.809.90106,551
4/15/20159.589.889.579.72144,482
4/14/20159.599.659.549.61121,899
4/13/20159.489.569.439.50130,197
4/10/20159.469.559.419.53146,746
4/9/20159.379.529.349.45143,316
4/8/20159.499.519.329.38112,435
4/7/20159.459.539.369.39150,929
4/6/20159.379.619.369.46134,471
4/2/20159.309.379.299.3187,168
4/1/20159.279.359.249.3191,993
3/31/20159.169.309.159.3084,820
3/30/20159.229.339.209.2367,038
3/27/20159.359.409.239.2597,513
3/26/20159.359.419.279.34128,063
3/25/20159.639.639.279.31293,409
3/24/20159.539.649.449.59185,976
3/23/20159.379.559.289.51257,631
3/20/20159.129.359.099.16345,925
3/19/20159.089.199.019.0687,525
3/18/20158.909.248.839.21200,653
3/17/20158.899.038.828.93140,495
3/16/20158.969.098.898.91115,729
3/13/20158.918.958.828.9486,194
3/12/20158.989.008.878.9481,919
3/11/20158.958.958.748.87105,043
3/10/20158.969.028.898.93110,067
3/9/20159.259.258.948.99129,144
3/6/20159.029.259.029.22272,504
3/5/20159.259.379.089.10205,225
3/4/20159.189.359.119.28161,341
3/3/20159.289.329.179.18152,362
3/2/20159.379.379.089.19124,395
2/27/20159.399.459.369.42242,535
2/26/20159.619.619.319.33228,662
2/25/20159.729.779.669.73178,593
2/24/20159.649.709.599.68373,272
2/23/20159.489.739.409.69324,560
2/20/20159.169.549.069.54647,408
2/19/20159.079.399.059.14465,771
2/18/20158.798.988.778.96236,672
2/17/20158.858.878.768.84293,248
2/13/20158.788.838.708.76153,197
2/12/20158.738.788.678.71113,629
2/11/20158.578.728.548.65182,149
2/10/20158.778.798.578.61197,524
2/9/20158.888.908.738.78174,740
2/6/20158.969.008.748.79147,140
2/5/20158.889.048.849.01150,326
2/4/20159.009.048.808.84253,462
2/3/20158.959.218.889.08208,306
2/2/20158.828.938.768.90141,199
1/30/20158.638.848.628.73106,310
1/29/20158.858.908.708.74162,976
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center