TransAlta Corporation Historical Stock Prices

TAC 
$8.98
*  
0.09
0.99%
Get TAC Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading TAC now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2015 TO 25-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  9  9.09  8.9728  8.98 97,269
05/22/2015 9.01 9.09 8.9728 8.98 97,269
05/21/2015 9.04 9.07 8.99 9.07 57,693
05/20/2015 8.96 9.04 8.95 9.03 190,171
05/19/2015 9.15 9.16 8.9 8.91 160,848
05/18/2015 9.17 9.25 9.17 9.22 61,575
05/15/2015 9.24 9.29 9.16 9.25 107,385
05/14/2015 9.28 9.3 9.2 9.25 86,098
05/13/2015 9.33 9.35 9.15 9.2 159,976
05/12/2015 9.35 9.41 9.26 9.3 90,982
05/11/2015 9.49 9.53 9.34 9.36 185,121
05/08/2015 9.44 9.5299 9.36 9.43 124,855
05/07/2015 9.38 9.4 9.24 9.37 121,040
05/06/2015 9.66 9.66 9.28 9.37 336,535
05/05/2015 9.89 9.92 9.71 9.75 114,760
05/04/2015 9.84 9.98 9.82 9.88 58,674
05/01/2015 9.91 9.91 9.78 9.8 111,790
04/30/2015 10.05 10.1 9.83 9.92 246,355
04/29/2015 10.25 10.26 10.07 10.12 132,715
04/28/2015 10.19 10.38 10.19 10.25 175,276
04/27/2015 10.16 10.21 10.1 10.15 111,317
04/24/2015 10.08 10.16 10 10.11 108,228
04/23/2015 10.09 10.14 9.94 10.06 80,055
04/22/2015 9.85 10.13 9.84 10.06 132,825
04/21/2015 9.95 10 9.8 9.81 60,613
04/20/2015 9.93 10.1 9.93 9.96 129,769
04/17/2015 9.85 9.94 9.78 9.94 108,143
04/16/2015 9.81 9.97 9.8 9.9 106,551
04/15/2015 9.58 9.88 9.57 9.72 144,482
04/14/2015 9.59 9.65 9.54 9.61 121,899
04/13/2015 9.48 9.562 9.43 9.5 130,197
04/10/2015 9.46 9.55 9.406 9.53 146,746
04/09/2015 9.37 9.52 9.34 9.45 143,316
04/08/2015 9.49 9.51 9.32 9.38 112,435
04/07/2015 9.45 9.53 9.36 9.39 150,929
04/06/2015 9.37 9.61 9.36 9.46 134,471
04/02/2015 9.3 9.37 9.285 9.31 87,168
04/01/2015 9.27 9.35 9.24 9.31 91,993
03/31/2015 9.16 9.3 9.15 9.3 84,820
03/30/2015 9.22 9.33 9.2 9.23 67,038
03/27/2015 9.35 9.4 9.23 9.25 97,513
03/26/2015 9.35 9.41 9.27 9.34 128,063
03/25/2015 9.63 9.63 9.27 9.31 293,409
03/24/2015 9.53 9.64 9.44 9.59 185,976
03/23/2015 9.37 9.55 9.275 9.51 257,631
03/20/2015 9.12 9.35 9.09 9.16 345,925
03/19/2015 9.08 9.19 9.01 9.06 87,525
03/18/2015 8.9 9.24 8.83 9.21 200,653
03/17/2015 8.89 9.03 8.82 8.93 140,495
03/16/2015 8.96 9.085 8.89 8.91 115,729
03/13/2015 8.91 8.95 8.82 8.94 86,194
03/12/2015 8.98 9 8.87 8.94 81,919
03/11/2015 8.95 8.95 8.74 8.87 105,043
03/10/2015 8.96 9.02 8.89 8.93 110,067
03/09/2015 9.25 9.25 8.94 8.99 129,144
03/06/2015 9.02 9.25 9.02 9.22 272,454
03/05/2015 9.25 9.37 9.08 9.1 205,225
03/04/2015 9.18 9.35 9.11 9.28 161,341
03/03/2015 9.28 9.3193 9.17 9.18 152,362
03/02/2015 9.37 9.37 9.08 9.19 124,395
02/27/2015 9.39 9.45 9.36 9.42 242,535
02/26/2015 9.61 9.61 9.31 9.33 228,662
02/25/2015 9.72 9.77 9.66 9.73 178,593
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?