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

TransAlta Corporation (NY: TAC )

6.905 -0.175 (-2.47%)
Streaming Delayed Price Updated: 12:01 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 (%)
Jul 31, 2014 5.952 5.973 5.869 5.952 216,197 -0.02(-0.35%)
Jul 30, 2014 6.020 6.035 5.942 5.973 262,395 -0.09(-1.46%)
Jul 29, 2014 6.067 6.124 6.041 6.061 141,635 +0.01(+0.17%)
Jul 28, 2014 6.087 6.098 6.030 6.051 139,953 -0.04(-0.60%)
Jul 25, 2014 6.098 6.144 6.082 6.087 111,274 -0.04(-0.59%)
Jul 24, 2014 6.155 6.155 6.108 6.124 85,709 -0.04(-0.59%)
Jul 23, 2014 6.124 6.160 6.098 6.160 214,414 +0.04(+0.68%)
Jul 22, 2014 6.108 6.139 6.098 6.118 162,142 +0.01(+0.08%)
Jul 21, 2014 6.103 6.129 6.061 6.113 124,865 +0.01(+0.17%)
Jul 18, 2014 6.093 6.144 6.093 6.103 74,891 +0.01(+0.17%)
Jul 17, 2014 6.150 6.150 6.080 6.093 120,134 -0.08(-1.34%)
Jul 16, 2014 6.113 6.176 6.093 6.176 118,184 +0.05(+0.85%)
Jul 15, 2014 6.170 6.170 6.113 6.124 160,199 -0.06(-0.92%)
Jul 14, 2014 6.176 6.186 6.150 6.181 162,905 -0.01(-0.17%)
Jul 11, 2014 6.207 6.207 6.155 6.191 118,968 -0.04(-0.67%)
Jul 10, 2014 6.191 6.238 6.165 6.233 123,442 +0.01(+0.17%)
Jul 09, 2014 6.207 6.243 6.196 6.222 105,317 +0.02(+0.25%)
Jul 08, 2014 6.243 6.243 6.176 6.207 112,077 -0.02(-0.33%)
Jul 07, 2014 6.305 6.310 6.212 6.227 187,930 -0.11(-1.80%)
Jul 03, 2014 6.409 6.342 6.342 6.342 119,086 -0.05(-0.81%)
Jul 02, 2014 6.342 6.425 6.342 6.393 281,480 +0.09(+1.48%)
Jul 01, 2014 6.347 6.362 6.300 6.300 66,160 -0.07(-1.06%)
Jun 30, 2014 6.300 6.368 6.300 6.368 218,432 +0.05(+0.82%)
Jun 27, 2014 6.259 6.326 6.253 6.316 100,267 +0.06(+1.00%)
Jun 26, 2014 6.160 6.262 6.160 6.253 150,690 +0.09(+1.52%)
Jun 25, 2014 6.155 6.191 6.155 6.160 98,725 +0.01(+0.08%)
Jun 24, 2014 6.238 6.238 6.129 6.155 219,374 -0.07(-1.17%)
Jun 23, 2014 6.217 6.248 6.191 6.227 133,118 +0.00(+0.00%)
Jun 20, 2014 6.227 6.253 6.176 6.227 221,939 +0.03(+0.42%)
Jun 19, 2014 6.212 6.233 6.176 6.201 164,381 -0.01(-0.08%)
Jun 18, 2014 6.186 6.207 6.165 6.207 146,747 +0.01(+0.08%)
Jun 17, 2014 6.186 6.212 6.165 6.201 164,088 +0.02(+0.34%)
Jun 16, 2014 6.181 6.207 6.155 6.181 115,819 +0.00(+0.00%)
Jun 13, 2014 6.186 6.191 6.155 6.181 119,590 +0.02(+0.34%)
Jun 12, 2014 6.196 6.196 6.124 6.160 115,692 -0.01(-0.08%)
Jun 11, 2014 6.134 6.196 6.123 6.165 167,277 +0.05(+0.76%)
Jun 10, 2014 6.041 6.155 6.041 6.118 268,446 +0.08(+1.38%)
Jun 09, 2014 6.030 6.056 5.999 6.035 218,912 +0.03(+0.43%)
Jun 06, 2014 6.046 6.051 5.994 6.009 198,921 -0.06(-0.94%)
Jun 05, 2014 6.103 6.103 6.041 6.067 154,305 -0.02(-0.26%)
Jun 04, 2014 6.139 6.144 6.061 6.082 332,537 -0.05(-0.85%)
Jun 03, 2014 6.150 6.155 6.087 6.134 169,117 -0.03(-0.50%)
Jun 02, 2014 6.201 6.227 6.150 6.165 181,928 -0.06(-0.92%)
May 30, 2014 6.217 6.253 6.201 6.222 186,356 -0.02(-0.33%)
May 29, 2014 6.233 6.326 6.217 6.243 182,619 +0.01(+0.17%)
May 28, 2014 6.316 6.393 6.217 6.233 298,734 +0.02(+0.38%)
May 27, 2014 6.260 6.260 6.169 6.209 158,137 -0.03(-0.40%)
May 23, 2014 6.209 6.234 6.234 6.234 210,147 +0.04(+0.57%)
May 22, 2014 6.149 6.234 6.129 6.199 90,973 +0.04(+0.57%)
May 21, 2014 6.134 6.179 6.088 6.164 143,207 +0.01(+0.16%)
May 20, 2014 6.159 6.179 6.134 6.154 127,398 -0.01(-0.16%)
May 19, 2014 6.189 6.219 6.159 6.164 106,324 -0.05(-0.73%)
May 16, 2014 6.169 6.239 6.159 6.209 150,499 +0.02(+0.33%)
May 15, 2014 6.174 6.194 6.118 6.189 245,650 +0.04(+0.57%)
May 14, 2014 6.038 6.174 6.033 6.154 301,319 +0.13(+2.18%)
May 13, 2014 6.028 6.038 6.002 6.023 177,487 +0.01(+0.08%)
May 12, 2014 6.002 6.038 5.977 6.018 245,661 +0.02(+0.25%)
May 09, 2014 6.033 6.048 5.977 6.002 241,621 -0.05(-0.75%)
May 08, 2014 6.098 6.124 6.028 6.048 361,722 -0.06(-0.91%)
May 07, 2014 6.118 6.124 6.078 6.103 236,268 +0.00(+0.00%)
May 06, 2014 6.103 6.134 6.073 6.103 198,878 +0.03(+0.50%)
May 05, 2014 6.088 6.108 6.043 6.073 178,103 -0.02(-0.33%)
May 02, 2014 6.124 6.139 6.073 6.093 149,698 -0.06(-0.90%)
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.