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

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2013 6.095 6.162 6.087 6.144 273,304 +0.04(+0.58%)
Jul 30, 2013 6.470 6.470 6.078 6.109 380,082 -0.35(-5.45%)
Jul 29, 2013 6.398 6.483 6.394 6.461 141,257 +0.01(+0.21%)
Jul 26, 2013 6.461 6.519 6.443 6.447 113,033 -0.01(-0.21%)
Jul 25, 2013 6.470 6.532 6.421 6.461 149,101 +0.00(+0.07%)
Jul 24, 2013 6.554 6.572 6.398 6.456 246,256 -0.06(-0.96%)
Jul 23, 2013 6.492 6.541 6.483 6.519 215,715 +0.05(+0.76%)
Jul 22, 2013 6.407 6.488 6.367 6.470 232,209 +0.10(+1.61%)
Jul 19, 2013 6.349 6.381 6.336 6.367 125,933 -0.02(-0.35%)
Jul 18, 2013 6.376 6.425 6.349 6.390 171,171 +0.02(+0.28%)
Jul 17, 2013 6.336 6.372 6.256 6.372 170,536 +0.04(+0.70%)
Jul 16, 2013 6.292 6.332 6.245 6.327 159,846 +0.01(+0.21%)
Jul 15, 2013 6.247 6.323 6.238 6.314 228,113 +0.05(+0.78%)
Jul 12, 2013 6.287 6.314 6.211 6.265 237,256 -0.02(-0.28%)
Jul 11, 2013 6.180 6.283 6.158 6.283 404,803 +0.18(+2.99%)
Jul 10, 2013 6.140 6.140 6.002 6.100 452,914 -0.02(-0.36%)
Jul 09, 2013 6.162 6.136 6.064 6.122 226,183 +0.00(+0.07%)
Jul 08, 2013 6.006 6.131 5.997 6.118 249,793 +0.14(+2.39%)
Jul 05, 2013 6.011 6.109 5.891 5.975 271,650 -0.07(-1.18%)
Jul 03, 2013 6.073 6.078 5.984 6.046 99,655 -0.03(-0.44%)
Jul 02, 2013 6.158 6.189 6.006 6.073 244,312 -0.04(-0.73%)
Jul 01, 2013 6.162 6.234 6.113 6.118 130,291 +0.00(+0.07%)
Jun 28, 2013 6.064 6.171 5.980 6.113 416,150 +0.00(+0.00%)
Jun 27, 2013 5.637 6.113 5.637 6.113 663,225 +0.57(+10.38%)
Jun 26, 2013 5.614 5.632 5.494 5.539 237,485 -0.03(-0.56%)
Jun 25, 2013 5.552 5.574 5.472 5.570 283,149 +0.05(+0.89%)
Jun 24, 2013 5.579 5.592 5.414 5.521 346,672 -0.11(-1.98%)
Jun 21, 2013 5.539 5.641 5.481 5.632 395,025 +0.06(+1.12%)
Jun 20, 2013 5.712 5.726 5.512 5.570 534,612 -0.25(-4.29%)
Jun 19, 2013 5.966 5.997 5.793 5.819 154,788 -0.13(-2.25%)
Jun 18, 2013 5.993 5.993 5.881 5.953 189,246 -0.02(-0.37%)
Jun 17, 2013 6.029 6.085 5.935 5.975 181,461 -0.01(-0.15%)
Jun 14, 2013 6.024 6.038 5.948 5.984 124,521 -0.06(-0.96%)
Jun 13, 2013 5.948 6.051 5.913 6.042 148,237 +0.12(+2.11%)
Jun 12, 2013 6.060 6.060 5.917 5.917 175,853 -0.14(-2.35%)
Jun 11, 2013 6.064 6.073 6.033 6.060 147,635 -0.07(-1.09%)
Jun 10, 2013 6.171 6.171 6.082 6.127 82,125 -0.02(-0.36%)
Jun 07, 2013 6.171 6.194 6.113 6.149 185,597 +0.00(+0.00%)
Jun 06, 2013 6.140 6.180 6.100 6.149 174,576 +0.02(+0.36%)
Jun 05, 2013 6.300 6.300 6.073 6.127 221,829 -0.17(-2.76%)
Jun 04, 2013 6.305 6.367 6.269 6.300 194,561 -0.07(-1.05%)
Jun 03, 2013 6.354 6.425 6.300 6.367 260,585 +0.00(+0.00%)
May 31, 2013 6.430 6.452 6.341 6.367 344,192 -0.11(-1.65%)
May 30, 2013 6.461 6.519 6.439 6.474 203,888 +0.00(+0.00%)
May 29, 2013 6.465 6.541 6.416 6.474 254,656 +0.08(+1.33%)
May 28, 2013 6.449 6.488 6.376 6.389 304,689 +0.03(+0.47%)
May 24, 2013 6.355 6.406 6.321 6.359 131,174 -0.03(-0.47%)
May 23, 2013 6.359 6.419 6.338 6.389 180,999 -0.00(-0.07%)
May 22, 2013 6.441 6.505 6.394 6.394 156,519 -0.05(-0.73%)
May 21, 2013 6.505 6.505 6.398 6.441 239,010 -0.14(-2.15%)
May 20, 2013 6.449 6.586 6.432 6.582 135,024 +0.15(+2.26%)
May 17, 2013 6.351 6.449 6.321 6.436 170,551 +0.00(+0.07%)
May 16, 2013 6.394 6.454 6.381 6.432 139,026 +0.04(+0.60%)
May 15, 2013 6.449 6.458 6.364 6.394 166,175 -0.01(-0.20%)
May 13, 2013 6.415 6.428 6.364 6.406 155,446 +0.01(+0.13%)
May 10, 2013 6.338 6.406 6.329 6.398 146,762 +0.02(+0.27%)
May 09, 2013 6.402 6.415 6.325 6.381 148,785 -0.03(-0.40%)
May 08, 2013 6.376 6.419 6.321 6.406 200,274 +0.02(+0.27%)
May 07, 2013 6.424 6.436 6.312 6.389 183,022 +0.00(+0.07%)
May 06, 2013 6.372 6.411 6.342 6.385 242,246 +0.03(+0.47%)
May 03, 2013 6.329 6.381 6.308 6.355 260,388 +0.05(+0.75%)
May 02, 2013 6.252 6.325 6.218 6.308 221,540 +0.08(+1.31%)
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.