TransAlta Corporation (TAC)

15.92 -0.32  -1.97%  Jun 01, 5:20PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

TransAlta Corporation Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 31, 2012 16.16 16.30 15.80 16.24 185357
May 30, 2012 16.32 16.43 16.09 16.14 98208
May 29, 2012 17.13 17.16 16.63 16.76 971890
May 25, 2012 16.73 16.94 16.70 16.84 108458
May 24, 2012 16.79 16.90 16.58 16.79 103328
May 23, 2012 16.80 16.82 16.36 16.77 101242
May 22, 2012 16.58 16.94 16.48 16.87 93552
May 21, 2012 16.45 16.73 16.33 16.61 57756
May 18, 2012 16.57 16.71 16.30 16.36 83682
May 17, 2012 16.37 16.78 16.32 16.52 112312
May 16, 2012 16.50 16.50 16.19 16.36 103505
May 15, 2012 16.60 16.61 16.40 16.48 74741
May 14, 2012 16.79 16.79 16.45 16.64 79619
May 11, 2012 16.80 16.93 16.77 16.84 112417
May 10, 2012 16.50 16.81 16.45 16.79 91025
May 9, 2012 16.20 16.49 16.13 16.39 87685
May 8, 2012 16.62 16.70 16.22 16.28 124356
May 7, 2012 16.47 16.76 16.43 16.74 105932
May 4, 2012 16.34 16.51 16.28 16.48 241226
May 3, 2012 16.76 16.76 16.38 16.42 224692
May 2, 2012 16.75 16.77 16.51 16.68 122306
May 1, 2012 16.61 16.86 16.54 16.80 131158
April 30, 2012 16.59 16.62 16.37 16.56 167118
April 27, 2012 16.68 16.70 16.24 16.59 259591
April 26, 2012 17.24 17.29 16.54 16.62 236257
April 25, 2012 16.72 17.15 16.62 16.99 481960
April 24, 2012 16.32 16.64 16.32 16.56 333940
April 23, 2012 16.66 16.66 16.22 16.32 146347
April 20, 2012 16.73 16.86 16.54 16.77 113024
April 19, 2012 16.96 17.01 16.62 16.69 102744
April 18, 2012 16.99 17.05 16.94 16.99 87960
April 17, 2012 16.67 17.08 16.50 16.98 161006
April 16, 2012 17.23 17.23 16.51 16.59 268092
April 13, 2012 17.75 17.79 17.22 17.22 142671
April 12, 2012 17.80 17.98 17.65 17.76 100407
April 11, 2012 17.72 17.86 17.48 17.76 125238
April 10, 2012 18.20 18.31 17.57 17.65 115412
April 9, 2012 18.16 18.35 18.00 18.26 73171
April 5, 2012 18.32 18.37 18.19 18.24 68648
April 4, 2012 18.49 18.51 18.30 18.34 112358
April 3, 2012 18.81 18.81 18.58 18.61 58181
April 2, 2012 18.74 18.82 18.63 18.80 90451
March 30, 2012 18.61 18.82 18.45 18.77 100162
March 29, 2012 18.83 18.84 18.48 18.62 248982
March 28, 2012 19.11 19.11 18.75 18.95 95415
March 27, 2012 19.37 19.37 19.13 19.19 40661
March 26, 2012 19.31 19.50 19.28 19.36 61067
March 23, 2012 18.97 19.18 18.85 19.18 94490
March 22, 2012 19.07 19.07 18.86 18.98 113101
March 21, 2012 19.12 19.22 19.09 19.19 16618
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

TAC News

Utilities Sector Wrap
May 30, 4:37PM Fox Business
@theRandomTrader $TAC I added a very small position (like the dividend), will add more if it lowers that much
about 35 days ago by CaptainOyama
$TAC I see more downside ahead. It's below S1 now and lost volume.
about 35 days ago by theRandomTrader
$TAC seeing a double bottom
about 35 days ago by theRandomTrader
TransAlta declares dividends
Apr 25, 5:35PM Marketwire
$TAC took profit yesterday, bought back on dip today. nice divi
about 58 days ago by Good2go
$TAC got in @ 18.50 to hold for the 6% divi but realize it's also a good flipping candidate as long as in on X div day in May.
about 61 days ago by Good2go
Best Yielding Utilities With Biggest Income Forecast + http://stks.co/2IVG + $PNG $TAC $EDE $ATLS $CPK $NVE $TRGP $SJW $PNM $AWK
about 115 days ago by DividendYield
TransAlta declares dividends
Jan 25, 5:33PM Marketwire
Desjardins Starts TransAlta (TAC) at Buy
Dec 01, 9:57AM Street Insider
Shares of TAC Now Oversold
Nov 21, 11:58AM
TransAlta 2011 Investor Day Conference
Nov 01, 11:05AM Marketwire
TransAlta declares dividends
Oct 27, 12:45PM Marketwire
$NGG $CIG $TAC $TRP Grabbing High Yields Overseas - these utilities are back to LT support, great yields http://tinyurl.com/3zx5tsq
about 296 days ago by tea8207
RT @ycharts Five Expensive Stocks Worth The Price http://stk.ly/m2EFid $TAC $CHFC $LFC $NS $BKH
about 393 days ago by howardlindzon
Five Expensive Stocks Worth The Price http://stk.ly/m2EFid $TAC $CHFC $LFC $NS $BKH
about 393 days ago by ycharts
$tac TD cuts price target by $1 http://stk.ly/hjJYzw
about 488 days ago by darcykeith
And the gut wins! $TAC drops 3% in the first 10 minutes of trading today, breaking all tech support, before recovering over 1/2 its losses.
about 581 days ago by Johnny905
$TAC http://chart.ly/e88f2g6 Lots of technical support here in the 20.40/20.50 area. A good risk/reward long but gut says lower.
about 582 days ago by Johnny905
$TAC ex div on 8/30 @ $1.16 also traded on TSX
about 644 days ago by CaptainOyama
Trending now on StockTwits: $6E_F $TAC $ATW $SPX $CALL $NE $VIX $TA $SDS $CH
about 797 days ago by STtrending
Trending now on StockTwits: $VIX $6E_F $TAC $SPY $ATW $SPX $CALL $NE $TA $SDS
about 797 days ago by STtrending
Trending now on StockTwits: $C $6E_F $TAC $SPY $ATW $CALL $NE $TA $SDS $HIHO
about 797 days ago by STtrending
Trending now on StockTwits: $SPY $SDS $C $ES_F $6E_F $TAC $ATW $CALL $NE $TA
about 797 days ago by STtrending
Trending now on StockTwits: $TA $AAPL $EURUSD $C $ES_F $6E_F $TAC $SPY $ATW $CALL
about 797 days ago by STtrending
Trending now on StockTwits: $ABIO $C $AAPL $EURUSD $ES_F $6E_F $TAC $SPY $ATW $CALL
about 797 days ago by STtrending
Trending now on StockTwits: $C $CALL $RIMM $EURUSD $ES_F $6E_F $TAC $SPY $ATW $VTIV
about 797 days ago by STtrending
Trending now on StockTwits: $RIMM $ABIO $ES_F $6E_F $CALL $EURUSD $SPX $TAC $SPY $ATW
about 797 days ago by STtrending
Trending now on StockTwits: $SPX $RIMM $ES_F $TAC $6E_F $ATW $AVB $JPM $USDJPY $FXI
about 797 days ago by STtrending
Trending now on StockTwits: $SPX $ES_F $SPY $EURUSD $C $TAC $6E_F $ATW $AVB $USDJPY
about 797 days ago by STtrending

Recent Quotes

Symbol Price Chg Chg % Market Cap
TAC 15.92 -0.32 -1.97% 3.649B
SYMC 14.38 -0.46 -3.10% 10.82B
SYKE 15.05 +0.00 +0.00% 663.70M
SYK 49.81 -1.64 -3.19% 19.62B
SYBT 22.01 -0.53 -2.35% 312.63M
SYA 10.86 -0.44 -3.89% 1.341B
SXT 35.69 -0.83 -2.27% 1.829B
SXL 33.29 -0.39 -1.16% 3.355B
SXCI 88.54 -1.17 -1.30% 5.596B
SWZ 9.84 -0.10 -1.01%
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close