Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (NY: TAC )

7.240 +0.060 (+0.84%)
Streaming Delayed Price Updated: 9:54 AM EDT, Jun 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2014 6.010 6.144 6.000 6.075 294,824 +0.05(+0.91%)
Apr 29, 2014 5.990 6.100 5.955 6.020 924,965 +0.12(+2.02%)
Apr 28, 2014 5.916 5.931 5.881 5.901 218,192 -0.02(-0.42%)
Apr 25, 2014 5.876 5.945 5.871 5.926 533,008 +0.04(+0.68%)
Apr 24, 2014 5.791 5.896 5.771 5.886 267,830 +0.11(+1.89%)
Apr 23, 2014 5.796 5.846 5.767 5.776 210,300 -0.04(-0.77%)
Apr 22, 2014 5.886 5.886 5.796 5.821 215,591 -0.06(-1.10%)
Apr 21, 2014 5.911 5.916 5.841 5.886 170,391 -0.04(-0.75%)
Apr 17, 2014 5.936 5.931 5.931 5.931 233,951 -0.02(-0.33%)
Apr 16, 2014 5.921 5.965 5.911 5.950 366,450 +0.02(+0.42%)
Apr 15, 2014 5.896 5.926 5.871 5.926 204,338 +0.01(+0.17%)
Apr 14, 2014 5.945 5.965 5.901 5.916 274,704 -0.03(-0.50%)
Apr 11, 2014 6.010 6.025 5.921 5.945 248,583 -0.05(-0.83%)
Apr 10, 2014 5.871 6.015 5.871 5.995 326,240 +0.08(+1.34%)
Apr 09, 2014 5.806 5.973 5.801 5.916 526,762 +0.11(+1.88%)
Apr 08, 2014 5.781 5.841 5.767 5.806 236,411 +0.04(+0.69%)
Apr 07, 2014 5.702 5.776 5.702 5.767 243,001 +0.06(+1.05%)
Apr 04, 2014 5.727 5.752 5.702 5.707 202,197 +0.00(+0.09%)
Apr 03, 2014 5.747 5.791 5.702 5.702 167,887 -0.04(-0.78%)
Apr 02, 2014 5.776 5.776 5.727 5.747 195,957 -0.01(-0.26%)
Apr 01, 2014 5.781 5.816 5.749 5.762 216,608 -0.02(-0.43%)
Mar 31, 2014 5.747 5.806 5.732 5.786 291,793 +0.05(+0.87%)
Mar 28, 2014 5.767 5.776 5.707 5.737 253,735 -0.04(-0.69%)
Mar 27, 2014 5.732 5.776 5.722 5.776 203,885 +0.05(+0.96%)
Mar 26, 2014 5.677 5.727 5.652 5.722 173,596 +0.05(+0.88%)
Mar 25, 2014 5.632 5.680 5.632 5.672 295,880 +0.02(+0.44%)
Mar 24, 2014 5.593 5.652 5.573 5.647 163,007 +0.05(+0.89%)
Mar 21, 2014 5.657 5.667 5.573 5.597 404,614 -0.02(-0.35%)
Mar 20, 2014 5.632 5.632 5.588 5.617 181,514 -0.04(-0.70%)
Mar 19, 2014 5.752 5.757 5.607 5.657 270,005 -0.13(-2.23%)
Mar 18, 2014 5.727 5.821 5.727 5.786 216,938 +0.05(+0.87%)
Mar 17, 2014 5.692 5.751 5.672 5.737 190,874 +0.06(+1.05%)
Mar 14, 2014 5.672 5.737 5.652 5.677 123,698 -0.01(-0.26%)
Mar 13, 2014 5.707 5.727 5.672 5.692 131,173 -0.01(-0.26%)
Mar 12, 2014 5.672 5.707 5.662 5.707 174,242 +0.01(+0.17%)
Mar 11, 2014 5.667 5.717 5.637 5.697 163,146 +0.02(+0.44%)
Mar 10, 2014 5.742 5.742 5.647 5.672 238,177 -0.07(-1.21%)
Mar 07, 2014 5.826 5.866 5.717 5.742 201,324 -0.13(-2.20%)
Mar 06, 2014 5.866 5.921 5.836 5.871 308,608 +0.02(+0.43%)
Mar 05, 2014 5.816 5.891 5.781 5.846 506,498 +0.05(+0.86%)
Mar 04, 2014 5.717 5.806 5.697 5.796 580,236 +0.10(+1.83%)
Mar 03, 2014 5.707 5.742 5.597 5.692 412,924 -0.03(-0.61%)
Feb 28, 2014 5.612 5.757 5.568 5.727 457,741 +0.22(+3.99%)
Feb 27, 2014 5.570 5.627 5.493 5.507 576,477 -0.08(-1.47%)
Feb 26, 2014 5.666 5.685 5.560 5.589 837,232 -0.09(-1.53%)
Feb 25, 2014 5.676 5.734 5.656 5.676 380,111 -0.01(-0.25%)
Feb 24, 2014 5.811 5.878 5.671 5.690 462,385 -0.19(-3.20%)
Feb 21, 2014 5.820 5.878 5.753 5.878 615,943 -0.10(-1.61%)
Feb 20, 2014 5.782 5.994 5.652 5.975 1,166,694 -0.49(-7.54%)
Feb 19, 2014 6.573 6.573 6.438 6.462 276,203 -0.12(-1.76%)
Feb 18, 2014 6.568 6.592 6.553 6.577 136,924 +0.03(+0.44%)
Feb 14, 2014 6.534 6.548 6.548 6.548 246,155 -0.00(-0.07%)
Feb 13, 2014 6.500 6.582 6.467 6.553 210,453 +0.02(+0.37%)
Feb 12, 2014 6.452 6.563 6.452 6.529 173,384 +0.07(+1.12%)
Feb 11, 2014 6.413 6.471 6.404 6.457 178,463 +0.04(+0.68%)
Feb 10, 2014 6.457 6.457 6.394 6.413 159,660 -0.04(-0.60%)
Feb 07, 2014 6.389 6.467 6.383 6.452 141,842 +0.10(+1.59%)
Feb 06, 2014 6.225 6.370 6.221 6.351 120,130 +0.10(+1.62%)
Feb 05, 2014 6.182 6.283 6.129 6.250 218,377 +0.05(+0.78%)
Feb 04, 2014 6.235 6.250 6.124 6.201 135,715 -0.02(-0.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.