$5.01 -0.21 (%) TransAlta Corp - NYSE

Aug. 31, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TAC historical data

Date Open High Low Close Volume
8/28/20155.225.275.085.22186,341
8/27/20155.045.315.005.30269,239
8/26/20155.105.104.804.99336,973
8/25/20155.025.074.734.73270,896
8/24/20154.895.064.674.69545,622
8/21/20154.975.014.844.86173,979
8/20/20155.155.154.964.97204,957
8/19/20155.335.335.115.16156,274
8/18/20155.395.415.295.33152,543
8/17/20155.405.415.325.38190,529
8/14/20155.465.515.415.4388,426
8/13/20155.625.625.375.44187,002
8/12/20155.575.665.545.64110,243
8/11/20155.655.655.455.54138,917
8/10/20155.755.755.625.70125,846
8/7/20155.775.945.675.72110,062
8/6/20155.705.815.595.80199,849
8/5/20155.996.045.685.68195,540
8/4/20156.246.255.895.96222,173
8/3/20156.266.326.136.18117,660
7/31/20156.226.356.216.33174,606
7/30/20156.406.426.176.19217,572
7/29/20156.556.576.366.43193,271
7/28/20156.576.626.436.61219,741
7/27/20156.936.976.696.76123,667
7/24/20157.077.076.926.9569,139
7/23/20157.067.107.007.09113,452
7/22/20156.937.106.917.0170,355
7/21/20157.117.146.966.97114,028
7/20/20157.317.327.117.1390,866
7/17/20157.457.457.317.3278,659
7/16/20157.357.487.337.4680,738
7/15/20157.487.487.327.3670,445
7/14/20157.487.537.437.5350,387
7/13/20157.447.537.347.51129,730
7/10/20157.267.497.237.44147,024
7/9/20157.517.537.207.25147,032
7/8/20157.557.657.387.45103,646
7/7/20157.517.617.407.60120,970
7/6/20157.647.677.567.5686,650
7/2/20157.687.737.647.7273,349
7/1/20157.767.827.637.6572,637
6/30/20157.827.867.707.75141,021
6/29/20158.078.077.847.85292,092
6/26/20158.248.248.058.14127,591
6/25/20158.228.288.168.2489,227
6/24/20158.208.318.188.20141,755
6/23/20158.088.258.078.22184,920
6/22/20158.028.148.018.09279,915
6/19/20157.918.047.888.03226,874
6/18/20158.008.037.917.93102,865
6/17/20157.937.987.877.95120,772
6/16/20157.977.987.907.9289,493
6/15/20157.887.997.877.95126,287
6/12/20158.018.037.887.92120,820
6/11/20158.218.218.078.10116,948
6/10/20158.108.218.108.18180,019
6/9/20157.878.017.838.00211,662
6/8/20158.058.057.727.82258,618
6/5/20158.058.158.008.01218,181
6/4/20158.378.378.098.11282,065
6/3/20158.618.638.428.42296,785
6/2/20158.568.698.568.67276,900
6/1/20158.688.688.538.54238,532
5/29/20158.638.718.558.69124,845
5/28/20158.578.708.478.70115,829
5/27/20158.788.808.718.79115,767
5/26/20158.908.948.728.76134,117
5/22/20159.019.098.978.9897,269
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!