TransAlta Corporation Historical Stock Prices

TAC 
$7.66
*  
0.01
0.13%
Get TAC Alerts
*Delayed - data as of Jul. 2, 2015 14:26 ET  -  Find a broker to begin trading TAC now
Exchange: NYSE
Industry: Public Utilities
Community Rating:
View:    TAC Real Time
 
 
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 01-APR-2015 TO 01-JUL-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.
14:26  7.68  7.71  7.64  7.66 40,273
07/01/2015 7.76 7.8199 7.63 7.65 72,637
06/30/2015 7.76 7.8199 7.63 7.65 141,021
06/29/2015 8.07 8.07 7.84 7.85 292,092
06/26/2015 8.24 8.24 8.05 8.14 127,591
06/25/2015 8.22 8.28 8.16 8.24 89,227
06/24/2015 8.2 8.31 8.18 8.2 141,755
06/23/2015 8.08 8.25 8.07 8.22 184,920
06/22/2015 8.02 8.14 8.01 8.09 279,915
06/19/2015 7.91 8.04 7.88 8.03 226,874
06/18/2015 8 8.03 7.91 7.93 102,865
06/17/2015 7.93 7.98 7.87 7.95 120,772
06/16/2015 7.97 7.98 7.9015 7.92 89,493
06/15/2015 7.88 7.9858 7.87 7.95 126,287
06/12/2015 8.01 8.03 7.88 7.92 120,820
06/11/2015 8.21 8.21 8.07 8.1 116,948
06/10/2015 8.1 8.21 8.1 8.18 180,019
06/09/2015 7.87 8.01 7.83 8 211,262
06/08/2015 8.05 8.05 7.72 7.82 258,618
06/05/2015 8.05 8.15 8 8.01 218,181
06/04/2015 8.37 8.37 8.09 8.11 282,065
06/03/2015 8.61 8.63 8.42 8.42 296,285
06/02/2015 8.56 8.69 8.56 8.67 276,900
06/01/2015 8.68 8.68 8.525 8.54 238,532
05/29/2015 8.63 8.71 8.55 8.69 124,845
05/28/2015 8.57 8.7 8.47 8.7 115,829
05/27/2015 8.78 8.8 8.705 8.79 115,767
05/26/2015 8.9 8.94 8.72 8.76 134,117
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
*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?