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

TransAlta Corporation (NY: TAC )

6.930 -0.150 (-2.12%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jun 28, 2013 6.115 6.223 6.029 6.164 412,715 +0.00(+0.00%)
Jun 27, 2013 5.683 6.164 5.683 6.164 657,751 +0.58(+10.38%)
Jun 26, 2013 5.661 5.679 5.540 5.585 235,525 -0.03(-0.56%)
Jun 25, 2013 5.598 5.621 5.517 5.616 280,812 +0.05(+0.89%)
Jun 24, 2013 5.625 5.639 5.459 5.567 343,810 -0.11(-1.98%)
Jun 21, 2013 5.585 5.688 5.526 5.679 391,764 +0.06(+1.12%)
Jun 20, 2013 5.760 5.773 5.558 5.616 530,200 -0.25(-4.29%)
Jun 19, 2013 6.016 6.047 5.841 5.868 153,510 -0.13(-2.25%)
Jun 18, 2013 6.043 6.043 5.930 6.002 187,684 -0.02(-0.37%)
Jun 17, 2013 6.079 6.136 5.984 6.025 179,963 -0.01(-0.15%)
Jun 14, 2013 6.074 6.088 5.998 6.034 123,494 -0.06(-0.96%)
Jun 13, 2013 5.998 6.101 5.962 6.092 147,013 +0.13(+2.11%)
Jun 12, 2013 6.110 6.110 5.966 5.966 174,401 -0.14(-2.35%)
Jun 11, 2013 6.115 6.124 6.083 6.110 146,417 -0.07(-1.09%)
Jun 10, 2013 6.223 6.223 6.133 6.178 81,447 -0.02(-0.36%)
Jun 07, 2013 6.223 6.245 6.164 6.200 184,065 +0.00(+0.00%)
Jun 06, 2013 6.191 6.232 6.151 6.200 173,135 +0.02(+0.36%)
Jun 05, 2013 6.353 6.353 6.124 6.178 219,998 -0.18(-2.76%)
Jun 04, 2013 6.357 6.420 6.321 6.353 192,955 -0.07(-1.05%)
Jun 03, 2013 6.407 6.479 6.353 6.420 258,435 +0.00(+0.00%)
May 31, 2013 6.483 6.506 6.393 6.420 341,351 -0.11(-1.65%)
May 30, 2013 6.515 6.573 6.492 6.528 202,205 +0.00(+0.00%)
May 29, 2013 6.519 6.596 6.470 6.528 252,554 +0.09(+1.33%)
May 28, 2013 6.503 6.542 6.429 6.442 302,174 +0.03(+0.47%)
May 24, 2013 6.408 6.460 6.373 6.412 130,091 -0.03(-0.47%)
May 23, 2013 6.412 6.473 6.391 6.442 179,505 -0.00(-0.07%)
May 22, 2013 6.494 6.559 6.447 6.447 155,227 -0.05(-0.73%)
May 21, 2013 6.559 6.559 6.451 6.494 237,037 -0.14(-2.15%)
May 20, 2013 6.503 6.641 6.486 6.637 133,910 +0.15(+2.26%)
May 17, 2013 6.404 6.503 6.373 6.490 169,143 +0.00(+0.07%)
May 16, 2013 6.447 6.507 6.434 6.486 137,879 +0.04(+0.60%)
May 15, 2013 6.503 6.512 6.417 6.447 164,804 -0.01(-0.20%)
May 13, 2013 6.468 6.481 6.417 6.460 154,163 +0.01(+0.13%)
May 10, 2013 6.391 6.460 6.382 6.451 145,551 +0.02(+0.27%)
May 09, 2013 6.455 6.468 6.378 6.434 147,557 -0.03(-0.40%)
May 08, 2013 6.429 6.473 6.373 6.460 198,621 +0.02(+0.27%)
May 07, 2013 6.477 6.490 6.365 6.442 181,511 +0.00(+0.07%)
May 06, 2013 6.425 6.464 6.395 6.438 240,247 +0.03(+0.47%)
May 03, 2013 6.382 6.434 6.360 6.408 258,239 +0.05(+0.75%)
May 02, 2013 6.304 6.378 6.270 6.360 219,712 +0.08(+1.31%)
May 01, 2013 6.304 6.356 6.222 6.278 166,736 -0.08(-1.22%)
Apr 30, 2013 6.110 6.360 6.097 6.356 615,881 +0.30(+5.00%)
Apr 29, 2013 5.954 6.058 5.950 6.054 186,809 +0.14(+2.34%)
Apr 26, 2013 5.807 5.953 5.825 5.915 230,767 +0.09(+1.56%)
Apr 25, 2013 5.790 5.833 5.764 5.825 194,805 +0.05(+0.82%)
Apr 24, 2013 5.768 5.812 5.682 5.777 282,947 +0.01(+0.23%)
Apr 23, 2013 5.933 5.946 5.667 5.764 358,954 -0.15(-2.56%)
Apr 22, 2013 5.950 5.950 5.863 5.915 189,463 -0.02(-0.36%)
Apr 19, 2013 5.885 5.946 5.846 5.937 141,093 +0.09(+1.48%)
Apr 18, 2013 5.850 5.881 5.790 5.850 254,283 +0.00(+0.00%)
Apr 17, 2013 5.958 5.967 5.764 5.850 275,883 -0.13(-2.17%)
Apr 16, 2013 5.958 6.028 5.950 5.980 234,130 +0.06(+1.10%)
Apr 15, 2013 6.157 6.157 5.907 5.915 377,943 -0.26(-4.20%)
Apr 12, 2013 6.265 6.274 6.162 6.175 122,597 -0.12(-1.85%)
Apr 11, 2013 6.304 6.326 6.270 6.291 127,647 -0.00(-0.07%)
Apr 10, 2013 6.222 6.313 6.209 6.296 426,619 +0.10(+1.53%)
Apr 09, 2013 6.205 6.252 6.181 6.200 461,052 +0.03(+0.42%)
Apr 08, 2013 6.175 6.183 6.118 6.175 186,522 +0.00(+0.00%)
Apr 05, 2013 6.157 6.196 6.123 6.175 214,828 -0.06(-0.97%)
Apr 04, 2013 6.300 6.330 6.213 6.235 180,171 -0.06(-1.03%)
Apr 03, 2013 6.352 6.373 6.218 6.300 182,828 -0.03(-0.55%)
Apr 02, 2013 6.270 6.365 6.270 6.334 193,877 +0.08(+1.24%)
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.