TransAlta Corporation Historical Stock Prices

TAC 
$9.45
*  
0.30
3.08%
Get TAC Alerts
*Delayed - data as of May 6, 2015 12:04 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: 1 Year, From 05-MAY-2014 TO 05-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.
12:04  9.66  9.66  9.3523  9.45 152,420
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
02/24/2015 9.64 9.7 9.59 9.68 373,272
02/23/2015 9.48 9.73 9.4 9.69 324,560
02/20/2015 9.16 9.54 9.06 9.54 647,408
02/19/2015 9.07 9.39 9.05 9.14 465,771
02/18/2015 8.79 8.98 8.765 8.96 236,672
02/17/2015 8.85 8.87 8.76 8.84 293,248
02/13/2015 8.78 8.83 8.7 8.76 153,197
02/12/2015 8.73 8.78 8.67 8.71 113,629
02/11/2015 8.57 8.72 8.54 8.65 182,149
02/10/2015 8.77 8.79 8.57 8.61 197,524
02/09/2015 8.88 8.9 8.73 8.78 174,740
02/06/2015 8.96 9 8.74 8.79 147,140
02/05/2015 8.88 9.04 8.84 9.01 150,326
02/04/2015 9 9.04 8.795 8.84 253,462
02/03/2015 8.95 9.21 8.88 9.08 208,306
02/02/2015 8.82 8.93 8.76 8.9 141,199
01/30/2015 8.63 8.84 8.62 8.73 106,310
01/29/2015 8.85 8.9 8.7 8.74 162,976
01/28/2015 8.97 9.05 8.84 8.9 164,113
01/27/2015 8.78 8.99 8.76 8.94 174,234
01/26/2015 8.87 8.93 8.83 8.85 109,712
01/23/2015 8.93 9.06 8.86 8.86 195,684
01/22/2015 8.88 9.01 8.88 8.95 168,487
01/21/2015 9.04 9.06 8.87 8.89 305,702
01/20/2015 9.26 9.28 9 9.02 179,657
01/16/2015 9.06 9.3 9.06 9.3 99,969
01/15/2015 9.15 9.32 9.09 9.14 165,976
01/14/2015 9.04 9.13 8.91 9.09 128,687
01/13/2015 9.14 9.216 9.02 9.11 115,642
01/12/2015 9.13 9.15 8.98 9.12 171,620
01/09/2015 9.23 9.35 9.2 9.21 135,700
01/08/2015 9.11 9.28 9.1 9.25 172,356
01/07/2015 8.94 9.1 8.84 9.09 177,732
01/06/2015 9 9.05 8.86 8.86 129,637
01/05/2015 9.07 9.1 8.92 9.02 207,642
01/02/2015 9.05 9.166 9.0201 9.12 158,375
12/31/2014 9.07 9.16 9.02 9.06 154,510
12/30/2014 9.08 9.16 9.02 9.11 192,946
12/29/2014 9.12 9.17 9.08 9.08 186,508
12/26/2014 9.19 9.25 9.12 9.12 74,667
12/24/2014 9.13 9.19 9.06 9.15 69,144
12/23/2014 9.04 9.2 9.02 9.16 161,719
12/22/2014 9.2 9.22 9.03 9.05 320,333
12/19/2014 8.98 9.24 8.92 9.18 421,924
12/18/2014 8.85 8.98 8.76 8.97 216,886
12/17/2014 8.57 8.83 8.51 8.78 278,845
12/16/2014 8.44 8.74 8.433 8.55 249,246
12/15/2014 8.59 8.64 8.29 8.4 442,320
12/12/2014 8.75 8.87 8.5799 8.6 232,790
12/11/2014 8.79 9.02 8.78 8.83 211,479
12/10/2014 9.03 9.06 8.77 8.81 222,494
12/09/2014 8.82 9.09 8.82 9.08 308,218
12/08/2014 8.95 9.02 8.905 8.92 280,707
12/05/2014 9.03 9.14 8.88 9.01 297,067
12/04/2014 9.3 9.3 9.04 9.09 254,905
12/03/2014 9.56 9.65 9.34 9.36 272,342
12/02/2014 9.65 9.79 9.441 9.56 178,598
12/01/2014 9.82 9.98 9.51 9.65 216,096
11/28/2014 9.69 9.94 9.69 9.85 111,644
11/26/2014 10 10.18 9.92 10.11 102,548
11/25/2014 10.17 10.27 10.11 10.17 251,945
11/24/2014 10.25 10.25 10.005 10.12 328,077
11/21/2014 10.28 10.33 10.21 10.24 179,551
11/20/2014 10.12 10.239 10.09 10.15 166,838
11/19/2014 10.23 10.29 10.11 10.12 288,444
11/18/2014 10.07 10.27 10.07 10.22 311,962
11/17/2014 9.85 10.08 9.85 10.08 386,878
11/14/2014 9.84 10.03 9.75 9.89 300,673
11/13/2014 9.88 9.9 9.77 9.81 248,555
11/12/2014 9.74 10 9.71 9.93 463,681
11/11/2014 9.54 9.73 9.54 9.73 354,934
11/10/2014 9.54 9.6299 9.46 9.53 167,365
11/07/2014 9.3 9.54 9.28 9.48 308,569
11/06/2014 9.19 9.28 9.19 9.24 174,472
11/05/2014 9.18 9.25 9.13 9.24 310,657
11/04/2014 9.45 9.505 9.11 9.14 279,359
11/03/2014 9.67 9.7 9.45 9.5 189,386
10/31/2014 9.79 9.8 9.65 9.71 214,165
10/30/2014 9.81 9.84 9.45 9.83 241,097
10/29/2014 9.98 10.05 9.82 9.9 152,641
10/28/2014 9.82 9.95 9.81 9.91 143,538
10/27/2014 9.8 9.879 9.71 9.81 133,682
10/24/2014 9.71 9.8398 9.7 9.82 157,813
10/23/2014 9.49 9.68 9.48 9.65 167,074
10/22/2014 9.87 9.87 9.4 9.43 229,512
10/21/2014 9.69 9.942 9.63 9.87 100,310
10/20/2014 9.58 9.69 9.52 9.66 105,248
10/17/2014 9.78 9.8 9.61 9.65 115,875
10/16/2014 9.42 9.81 9.403 9.72 124,271
10/15/2014 9.69 9.7 9.33 9.52 181,172
10/14/2014 9.74 9.88 9.72 9.73 264,613
10/13/2014 9.91 10.05 9.76 9.76 169,178
10/10/2014 10.12 10.16 9.85 9.91 162,197
10/09/2014 10.34 10.39 10.085 10.14 134,234
10/08/2014 10.48 10.4828 10.26 10.39 135,906
10/07/2014 10.42 10.52 10.4 10.49 116,059
10/06/2014 10.42 10.49 10.35 10.42 207,955
10/03/2014 10.43 10.47 10.34 10.39 127,846
10/02/2014 10.54 10.54 10.3 10.48 277,670
10/01/2014 10.5 10.64 10.47 10.53 118,809
09/30/2014 10.48 10.53 10.32 10.5 130,217
09/29/2014 10.5 10.56 10.45 10.53 89,880
09/26/2014 10.5 10.61 10.43 10.56 111,957
09/25/2014 10.55 10.59 10.45 10.49 139,217
09/24/2014 10.66 10.69 10.5498 10.63 188,651
09/23/2014 10.9 10.92 10.701 10.74 119,351
09/22/2014 10.98 10.98 10.82 10.89 116,644
09/19/2014 10.96 11.11 10.899 11 198,480
09/18/2014 11.06 11.099 10.8671 10.96 106,223
09/17/2014 11.14 11.37 10.99 11.01 163,314
09/16/2014 10.69 11.17 10.69 11.15 371,463
09/15/2014 10.48 10.49 10.37 10.44 246,445
09/12/2014 10.5 10.51 10.3627 10.43 172,763
09/11/2014 10.7 10.74 10.49 10.54 291,832
09/10/2014 10.8 10.88 10.73 10.79 178,152
09/09/2014 10.91 10.96 10.75 10.85 183,470
09/08/2014 11.25 11.27 10.95 10.99 188,281
09/05/2014 11.34 11.34 11.25 11.27 102,762
09/04/2014 11.4 11.45 11.27 11.34 108,702
09/03/2014 11.36 11.46 11.33 11.4 82,935
09/02/2014 11.5 11.5 11.29 11.29 123,855
08/29/2014 11.64 11.71 11.5 11.53 144,399
08/28/2014 11.58 11.7 11.529 11.7 105,518
08/27/2014 11.66 11.66 11.4689 11.58 121,299
08/26/2014 11.71 11.8 11.67 11.7 105,877
08/25/2014 11.65 11.73 11.62 11.67 92,227
08/22/2014 11.76 11.76 11.62 11.68 88,122
08/21/2014 11.7 11.8 11.7 11.74 87,146
08/20/2014 11.73 11.8 11.7 11.75 69,240
08/19/2014 11.73 11.77 11.66 11.73 124,225
08/18/2014 11.72 11.76 11.68 11.69 55,994
08/15/2014 11.58 11.71 11.52 11.7 141,776
08/14/2014 11.48 11.61 11.47 11.58 91,411
08/13/2014 11.4 11.53 11.365 11.48 71,284
08/12/2014 11.3 11.44 11.29 11.41 65,345
08/11/2014 11.25 11.38 11.25 11.35 235,583
08/08/2014 11.28 11.3 11.18 11.27 122,953
08/07/2014 11.32 11.38 11.25 11.29 97,540
08/06/2014 11.4 11.4 11.2701 11.36 143,136
08/05/2014 11.42 11.43 11.34 11.38 96,101
08/04/2014 11.47 11.47 11.31 11.4 66,841
08/01/2014 11.43 11.492 11.32 11.43 76,169
07/31/2014 11.47 11.51 11.31 11.47 112,196
07/30/2014 11.6 11.63 11.45 11.51 136,171
07/29/2014 11.69 11.8 11.64 11.68 73,502
07/28/2014 11.73 11.75 11.62 11.66 72,629
07/25/2014 11.75 11.84 11.72 11.73 57,746
07/24/2014 11.86 11.86 11.77 11.8 44,479
07/23/2014 11.8 11.87 11.75 11.87 111,271
07/22/2014 11.77 11.83 11.75 11.79 84,144
07/21/2014 11.76 11.81 11.68 11.78 64,799
07/18/2014 11.74 11.8399 11.74 11.76 38,865
07/17/2014 11.85 11.85 11.715 11.74 62,344
07/16/2014 11.78 11.9 11.74 11.9 61,332
07/15/2014 11.89 11.89 11.78 11.8 83,136
07/14/2014 11.9 11.92 11.85 11.91 84,540
07/11/2014 11.96 11.96 11.86 11.93 61,739
07/10/2014 11.93 12.02 11.88 12.01 64,061
07/09/2014 11.96 12.03 11.94 11.99 54,655
07/08/2014 12.03 12.03 11.901 11.96 58,163
07/07/2014 12.15 12.16 11.97 12 97,527
07/03/2014 12.35 12.35 12.161 12.22 61,770
07/02/2014 12.22 12.38 12.22 12.32 146,075
07/01/2014 12.23 12.26 12.14 12.14 34,334
06/30/2014 12.14 12.27 12.14 12.27 113,356
06/27/2014 12.06 12.19 12.05 12.17 52,034
06/26/2014 11.87 12.067 11.87 12.05 78,201
06/25/2014 11.86 11.9302 11.86 11.87 51,234
06/24/2014 12.02 12.02 11.81 11.86 113,845
06/23/2014 11.98 12.04 11.93 12 69,082
06/20/2014 12 12.05 11.9 12 115,176
06/19/2014 11.97 12.01 11.9 11.95 85,306
06/18/2014 11.92 11.96 11.88 11.96 76,155
06/17/2014 11.92 11.97 11.88 11.95 85,154
06/16/2014 11.91 11.96 11.8601 11.91 60,105
06/13/2014 11.92 11.93 11.86 11.91 62,062
06/12/2014 11.94 11.94 11.8 11.87 60,039
06/11/2014 11.82 11.94 11.7992 11.88 86,809
06/10/2014 11.64 11.86 11.64 11.79 139,311
06/09/2014 11.62 11.67 11.56 11.63 113,605
06/06/2014 11.65 11.66 11.55 11.58 103,231
06/05/2014 11.76 11.76 11.64 11.69 80,077
06/04/2014 11.83 11.84 11.68 11.72 172,571
06/03/2014 11.85 11.86 11.73 11.82 87,764
06/02/2014 11.95 12 11.85 11.88 94,412
05/30/2014 11.98 12.05 11.95 11.99 96,710
05/29/2014 12.01 12.19 11.98 12.03 94,771
05/28/2014 12.17 12.32 11.98 12.01 155,029
05/27/2014 12.41 12.41 12.23 12.31 79,766
05/23/2014 12.31 12.4 12.291 12.36 106,041
05/22/2014 12.19 12.36 12.15 12.3 65,049
05/21/2014 12.16 12.25 12.07 12.22 72,235
05/20/2014 12.21 12.25 12.16 12.2 64,261
05/19/2014 12.27 12.3299 12.21 12.22 53,631
05/16/2014 12.27 12.3299 12.21 12.22 75,913
05/15/2014 12.24 12.28 12.13 12.27 123,908
05/14/2014 11.97 12.241 11.96 12.2 151,988
05/13/2014 11.95 11.97 11.9 11.94 89,526
05/12/2014 11.9 11.97 11.85 11.93 123,914
05/09/2014 11.96 11.99 11.85 11.9 121,876
05/08/2014 12.09 12.14 11.95 11.99 182,456
05/07/2014 12.13 12.14 12.05 12.1 119,176
05/06/2014 12.1 12.16 12.04 12.1 100,316
05/05/2014 12.07 12.11 11.98 12.04 89,837
*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?