TransAlta Corporation Ordinary Shares Historical Stock Prices

TAC 
$5.28
*  
0.06
1.15%
Get TAC Alerts
*Delayed - data as of May 2, 2016  -  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: 1 Year, From 29-APR-2015 TO 29-APR-2016

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 5.23 5.295 5.11 5.28 126,181
04/29/2016 5.41 5.41 5.19 5.22 67,368
04/28/2016 5.4 5.47 5.31 5.35 132,626
04/27/2016 5.16 5.36 5.12 5.35 143,312
04/26/2016 4.9 5.29 4.9 5.13 230,258
04/25/2016 4.99 5.01 4.82 4.91 119,053
04/22/2016 5.16 5.36 4.9101 4.97 276,173
04/21/2016 5.03 5.37 5.03 5.19 254,747
04/20/2016 4.92 5.03 4.9 5.03 73,780
04/19/2016 4.88 5.01 4.87 5 70,459
04/18/2016 4.67 4.89 4.67 4.83 66,163
04/15/2016 4.68 4.75 4.63 4.71 61,218
04/14/2016 4.8 4.85 4.71 4.72 40,412
04/13/2016 4.89 4.91 4.8146 4.82 47,008
04/12/2016 4.74 4.9 4.7399 4.88 135,786
04/11/2016 4.58 4.75 4.58 4.75 74,776
04/08/2016 4.56 4.63 4.52 4.53 69,557
04/07/2016 4.42 4.5 4.42 4.49 52,292
04/06/2016 4.53 4.55 4.4301 4.45 74,710
04/05/2016 4.49 4.58 4.45 4.54 58,441
04/04/2016 4.55 4.61 4.52 4.52 63,034
04/01/2016 4.58 4.6 4.51 4.6 42,265
03/31/2016 4.58 4.715 4.58 4.65 78,918
03/30/2016 4.52 4.67 4.52 4.61 98,029
03/29/2016 4.29 4.54 4.29 4.5 69,150
03/28/2016 4.31 4.36 4.2501 4.32 101,669
03/24/2016 4.31 4.36 4.2701 4.33 110,256
03/23/2016 4.53 4.538 4.34 4.34 121,609
03/22/2016 4.44 4.61 4.44 4.59 110,529
03/21/2016 4.3 4.51 4.3 4.5 109,277
03/18/2016 4.4 4.45 4.25 4.25 368,136
03/17/2016 4.49 4.5 4.37 4.41 92,833
03/16/2016 4.47 4.48 4.2901 4.44 148,691
03/15/2016 4.53 4.54 4.4385 4.48 79,853
03/14/2016 4.5 4.6 4.47 4.59 106,239
03/11/2016 4.55 4.61 4.51 4.52 98,505
03/10/2016 4.56 4.59 4.455 4.47 105,599
03/09/2016 4.43 4.66 4.43 4.58 92,243
03/08/2016 4.45 4.49 4.37 4.42 195,375
03/07/2016 4.46 4.55 4.4529 4.51 125,532
03/04/2016 4.47 4.53 4.47 4.49 98,116
03/03/2016 4.47 4.63 4.42 4.48 180,991
03/02/2016 4.45 4.51 4.4062 4.47 119,726
03/01/2016 4.4 4.53 4.4 4.45 139,837
02/29/2016 4.37 4.42 4.34 4.36 92,587
02/26/2016 4.4 4.4643 4.3401 4.37 142,044
02/25/2016 4.39 4.4295 4.3 4.38 103,444
02/24/2016 4.24 4.4 4.19 4.4 130,756
02/23/2016 4.26 4.33 4.19 4.33 146,101
02/22/2016 4.3 4.43 4.3 4.34 170,306
02/19/2016 4.09 4.25 4.02 4.24 174,312
02/18/2016 4.1 4.23 3.98 4.1 403,690
02/17/2016 3.79 4.24 3.78 4.24 250,980
02/16/2016 3.59 3.63 3.49 3.58 119,032
02/12/2016 3.45 3.57 3.44 3.52 110,318
02/11/2016 3.51 3.54 3.38 3.43 176,542
02/10/2016 3.71 3.75 3.58 3.59 123,779
02/09/2016 3.89 3.94 3.72 3.72 114,397
02/08/2016 3.85 3.98 3.72 3.92 241,046
02/05/2016 3.81 3.9 3.7785 3.87 101,266
02/04/2016 3.79 3.9 3.77 3.83 147,383
02/03/2016 3.56 3.77 3.55 3.77 196,938
02/02/2016 3.44 3.535 3.32 3.53 149,661
02/01/2016 3.48 3.55 3.41 3.52 183,213
01/29/2016 3.4 3.53 3.39 3.49 195,936
01/28/2016 3.28 3.38 3.26 3.38 254,953
01/27/2016 3 3.2 3 3.19 127,800
01/26/2016 2.94 3.02 2.91 3 162,258
01/25/2016 3.06 3.06 2.88 2.89 174,158
01/22/2016 2.98 3.135 2.96 3.09 204,642
01/21/2016 2.7 2.92 2.67 2.9 186,280
01/20/2016 2.66 2.745 2.54 2.69 269,640
01/19/2016 2.6 2.72 2.58 2.72 238,733
01/15/2016 2.82 2.82 2.58 2.6 427,453
01/14/2016 3.05 3.08 2.88 3.05 251,952
01/13/2016 3.29 3.29 3.022 3.04 128,913
01/12/2016 3.21 3.29 3.11 3.21 104,493
01/11/2016 3.15 3.19 3.08 3.18 180,596
01/08/2016 3.04 3.17 2.99 3.13 208,135
01/07/2016 3.23 3.32 3 3.01 187,723
01/06/2016 3.32 3.42 3.28 3.29 198,042
01/05/2016 3.53 3.53 3.35 3.36 195,407
01/04/2016 3.54 3.554 3.41 3.5 218,516
12/31/2015 3.5 3.57 3.45 3.54 153,905
12/30/2015 3.41 3.53 3.38 3.52 144,030
12/29/2015 3.57 3.57 3.42 3.44 174,524
12/28/2015 3.52 3.58 3.49 3.56 82,040
12/24/2015 3.55 3.6 3.43 3.59 98,736
12/23/2015 3.36 3.525 3.35 3.52 195,186
12/22/2015 3.42 3.43 3.31 3.32 186,881
12/21/2015 3.49 3.55 3.41 3.44 222,073
12/18/2015 3.36 3.49 3.34 3.49 181,938
12/17/2015 3.41 3.41 3.3 3.37 225,477
12/16/2015 3.22 3.39 3.11 3.38 295,654
12/15/2015 3.02 3.2 3.02 3.15 229,714
12/14/2015 3.09 3.12 2.99 3 194,963
12/11/2015 3.11 3.12 3.05 3.07 147,290
12/10/2015 3.12 3.18 3.05 3.11 180,634
12/09/2015 3.21 3.35 3.13 3.16 257,728
12/08/2015 3.39 3.39 3.18 3.21 331,040
12/07/2015 3.62 3.63 3.47 3.47 202,618
12/04/2015 3.75 3.77 3.64 3.67 237,960
12/03/2015 3.8 3.82 3.72 3.78 185,614
12/02/2015 3.94 3.9532 3.79 3.8 251,071
12/01/2015 4.06 4.11 3.95 3.96 236,997
11/30/2015 4.2 4.23 4 4.02 617,172
11/27/2015 4.27 4.28 4.15 4.19 155,485
11/25/2015 4.21 4.265 4.13 4.26 303,122
11/24/2015 4.64 4.66 4.17 4.21 749,471
11/23/2015 4.22 4.69 4.22 4.5 501,135
11/20/2015 4.06 4.1 3.99 4.07 187,048
11/19/2015 4.33 4.33 3.95 4.02 397,808
11/18/2015 4.31 4.4 4.26 4.29 105,599
11/17/2015 4.51 4.55 4.275 4.31 218,046
11/16/2015 4.28 4.5 4.28 4.49 470,351
11/13/2015 4.37 4.42 4.3 4.3 147,470
11/12/2015 4.34 4.48 4.31 4.35 153,191
11/11/2015 4.55 4.55 4.33 4.36 200,368
11/10/2015 4.58 4.63 4.443 4.53 153,423
11/09/2015 4.57 4.675 4.52 4.58 185,467
11/06/2015 4.62 4.63 4.4 4.52 228,272
11/05/2015 4.85 4.85 4.64 4.68 157,188
11/04/2015 4.74 4.86 4.66 4.85 378,051
11/03/2015 4.75 4.78 4.64 4.76 327,830
11/02/2015 4.73 4.74 4.58 4.73 160,078
10/30/2015 4.69 4.7299 4.53 4.64 176,238
10/29/2015 4.83 4.83 4.56 4.68 249,301
10/28/2015 4.87 4.98 4.785 4.83 199,598
10/27/2015 5 5.03 4.8 4.84 139,833
10/26/2015 5.27 5.28 5.05 5.08 140,306
10/23/2015 5.35 5.3502 5.239 5.24 226,371
10/22/2015 5.23 5.38 5.21 5.36 253,119
10/21/2015 5.15 5.35 4.99 5.16 864,462
10/20/2015 5.18 5.32 5.13 5.17 295,205
10/19/2015 5.14 5.15 5.035 5.12 86,336
10/16/2015 5.21 5.24 5.12 5.16 66,030
10/15/2015 5.26 5.32 5.16 5.2 216,786
10/14/2015 5.28 5.34 5.22 5.25 149,068
10/13/2015 5.42 5.44 5.24 5.26 323,323
10/12/2015 5.54 5.54 5.4 5.48 73,796
10/09/2015 5.46 5.54 5.3899 5.47 443,237
10/08/2015 5.46 5.47 5.33 5.4 111,709
10/07/2015 5.34 5.45 5.29 5.45 145,752
10/06/2015 5.26 5.315 5.19 5.28 173,329
10/05/2015 4.9 5.23 4.9 5.2 125,374
10/02/2015 4.77 4.965 4.77 4.9 227,851
10/01/2015 4.75 4.87 4.73 4.78 197,289
09/30/2015 4.53 4.66 4.49 4.65 199,214
09/29/2015 4.6 4.6 4.42 4.46 237,386
09/28/2015 4.68 4.68 4.59 4.63 164,321
09/25/2015 4.59 4.71 4.5 4.71 203,551
09/24/2015 4.44 4.58 4.44 4.54 116,310
09/23/2015 4.62 4.65 4.49 4.51 173,070
09/22/2015 4.59 4.7 4.49 4.6 230,276
09/21/2015 4.67 4.73 4.51 4.56 232,967
09/18/2015 4.77 4.86 4.54 4.68 334,317
09/17/2015 4.58 4.86 4.52 4.77 220,560
09/16/2015 4.4 4.62 4.39 4.59 411,280
09/15/2015 4.27 4.33 4.21 4.33 161,914
09/14/2015 4.34 4.34 4.22 4.23 130,571
09/11/2015 4.31 4.32 4.225 4.3 195,228
09/10/2015 4.3 4.4068 4.2312 4.35 192,372
09/09/2015 4.39 4.42 4.23 4.27 203,861
09/08/2015 4.52 4.52 4.25 4.34 304,876
09/04/2015 4.7 4.72 4.47 4.5 159,775
09/03/2015 4.61 4.76 4.58 4.69 167,074
09/02/2015 4.77 4.79 4.56 4.59 130,386
09/01/2015 4.95 4.95 4.69 4.71 158,602
08/31/2015 5.17 5.202 4.93 5.02 255,201
08/28/2015 5.22 5.27 5.08 5.22 186,341
08/27/2015 5.04 5.31 5 5.3 269,239
08/26/2015 5.1 5.1 4.8 4.99 336,973
08/25/2015 5.02 5.07 4.73 4.73 270,896
08/24/2015 4.89 5.06 4.67 4.69 545,622
08/21/2015 4.97 5.01 4.84 4.86 173,979
08/20/2015 5.15 5.15 4.96 4.97 204,957
08/19/2015 5.33 5.33 5.11 5.16 156,274
08/18/2015 5.39 5.41 5.29 5.33 152,543
08/17/2015 5.4 5.41 5.315 5.38 190,529
08/14/2015 5.46 5.51 5.41 5.43 88,426
08/13/2015 5.62 5.62 5.37 5.44 187,002
08/12/2015 5.57 5.66 5.54 5.64 110,243
08/11/2015 5.65 5.65 5.45 5.54 138,917
08/10/2015 5.75 5.75 5.62 5.7 125,846
08/07/2015 5.77 5.94 5.67 5.72 110,062
08/06/2015 5.7 5.81 5.59 5.8 199,849
08/05/2015 5.99 6.04 5.68 5.68 195,540
08/04/2015 6.24 6.25 5.89 5.96 222,173
08/03/2015 6.26 6.32 6.13 6.18 117,660
07/31/2015 6.22 6.35 6.21 6.33 174,606
07/30/2015 6.4 6.42 6.17 6.19 217,572
07/29/2015 6.55 6.57 6.36 6.43 193,271
07/28/2015 6.57 6.62 6.43 6.61 219,741
07/27/2015 6.93 6.97 6.69 6.76 123,667
07/24/2015 7.07 7.07 6.92 6.95 69,139
07/23/2015 7.06 7.1 7 7.09 113,452
07/22/2015 6.93 7.1 6.91 7.01 70,355
07/21/2015 7.11 7.14 6.96 6.97 114,028
07/20/2015 7.31 7.32 7.11 7.13 90,866
07/17/2015 7.45 7.45 7.31 7.32 78,659
07/16/2015 7.35 7.48 7.33 7.46 80,738
07/15/2015 7.48 7.48 7.32 7.36 70,445
07/14/2015 7.48 7.53 7.43 7.53 50,387
07/13/2015 7.44 7.525 7.3399 7.51 129,730
07/10/2015 7.26 7.485 7.23 7.44 147,024
07/09/2015 7.51 7.53 7.2032 7.25 147,032
07/08/2015 7.55 7.65 7.38 7.45 103,646
07/07/2015 7.51 7.61 7.401 7.6 120,970
07/06/2015 7.64 7.67 7.5575 7.56 86,650
07/02/2015 7.68 7.73 7.64 7.72 73,349
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
*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?