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

TransAlta Corporation (NY: TAC )

7.220 -0.090 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Dec 31, 2013 6.170 6.204 6.204 6.204 136,114 +0.05(+0.88%)
Dec 30, 2013 6.141 6.175 6.131 6.150 298,910 +0.00(+0.08%)
Dec 27, 2013 6.082 6.180 6.082 6.146 438,021 -0.06(-0.95%)
Dec 26, 2013 6.219 6.282 6.155 6.204 122,684 +0.00(+0.08%)
Dec 24, 2013 6.180 6.219 6.146 6.199 152,292 +0.01(+0.24%)
Dec 23, 2013 6.258 6.287 6.160 6.185 208,768 -0.05(-0.78%)
Dec 20, 2013 6.116 6.234 6.116 6.234 218,882 +0.11(+1.84%)
Dec 19, 2013 6.141 6.185 6.101 6.121 124,884 -0.06(-0.95%)
Dec 18, 2013 6.150 6.214 6.111 6.180 205,706 +0.04(+0.72%)
Dec 17, 2013 6.214 6.229 6.131 6.136 202,377 -0.09(-1.49%)
Dec 16, 2013 6.287 6.287 6.177 6.229 167,169 -0.02(-0.39%)
Dec 13, 2013 6.224 6.273 6.180 6.253 115,351 +0.04(+0.71%)
Dec 12, 2013 6.268 6.351 6.165 6.209 485,309 -0.09(-1.40%)
Dec 11, 2013 6.278 6.302 6.229 6.297 158,129 +0.02(+0.31%)
Dec 10, 2013 6.307 6.322 6.273 6.278 188,494 -0.03(-0.47%)
Dec 09, 2013 6.312 6.317 6.266 6.307 248,190 -0.01(-0.15%)
Dec 06, 2013 6.341 6.341 6.268 6.317 221,192 -0.01(-0.23%)
Dec 05, 2013 6.346 6.371 6.287 6.331 166,719 -0.03(-0.54%)
Dec 04, 2013 6.395 6.420 6.287 6.366 230,004 -0.06(-0.91%)
Dec 03, 2013 6.439 6.464 6.322 6.424 369,804 -0.01(-0.23%)
Dec 02, 2013 6.547 6.547 6.410 6.439 226,759 -0.09(-1.35%)
Nov 29, 2013 6.483 6.552 6.478 6.527 113,003 +0.05(+0.83%)
Nov 27, 2013 6.620 6.630 6.420 6.473 353,458 -0.20(-2.93%)
Nov 26, 2013 6.801 6.801 6.610 6.669 422,443 +0.13(+1.98%)
Nov 25, 2013 6.497 6.549 6.488 6.539 278,701 +0.04(+0.65%)
Nov 22, 2013 6.525 6.530 6.413 6.497 211,476 -0.03(-0.50%)
Nov 21, 2013 6.596 6.610 6.511 6.530 286,530 -0.03(-0.50%)
Nov 20, 2013 6.591 6.629 6.546 6.563 304,753 -0.01(-0.14%)
Nov 19, 2013 6.535 6.596 6.535 6.572 210,975 +0.03(+0.50%)
Nov 18, 2013 6.511 6.591 6.502 6.539 401,663 +0.02(+0.36%)
Nov 15, 2013 6.539 6.553 6.478 6.516 332,055 -0.01(-0.14%)
Nov 14, 2013 6.441 6.535 6.436 6.525 352,537 +0.06(+0.87%)
Nov 13, 2013 6.286 6.497 6.286 6.469 516,728 +0.18(+2.84%)
Nov 12, 2013 6.281 6.342 6.225 6.291 383,405 +0.00(+0.07%)
Nov 11, 2013 6.286 6.328 6.220 6.286 256,100 +0.00(+0.07%)
Nov 08, 2013 6.328 6.352 6.229 6.281 388,571 -0.06(-0.96%)
Nov 07, 2013 6.455 6.464 6.319 6.342 392,812 -0.12(-1.82%)
Nov 06, 2013 6.380 6.474 6.366 6.460 342,945 +0.10(+1.55%)
Nov 05, 2013 6.380 6.478 6.300 6.361 535,237 -0.01(-0.22%)
Nov 04, 2013 6.375 6.384 6.328 6.375 219,551 +0.02(+0.37%)
Nov 01, 2013 6.309 6.380 6.300 6.352 130,642 +0.03(+0.45%)
Oct 31, 2013 6.328 6.375 6.154 6.323 192,134 -0.03(-0.52%)
Oct 30, 2013 6.436 6.450 6.306 6.356 267,514 -0.08(-1.24%)
Oct 29, 2013 6.521 6.544 6.403 6.436 85,528 -0.07(-1.08%)
Oct 28, 2013 6.441 6.534 6.431 6.507 168,174 +0.07(+1.09%)
Oct 25, 2013 6.361 6.436 6.356 6.436 119,378 +0.06(+0.96%)
Oct 24, 2013 6.384 6.403 6.347 6.375 126,853 -0.00(-0.07%)
Oct 23, 2013 6.356 6.408 6.352 6.380 142,049 +0.00(+0.07%)
Oct 22, 2013 6.389 6.403 6.356 6.375 166,514 +0.01(+0.22%)
Oct 21, 2013 6.366 6.375 6.295 6.361 185,083 +0.00(+0.00%)
Oct 18, 2013 6.305 6.375 6.300 6.361 131,339 +0.06(+0.97%)
Oct 17, 2013 6.258 6.300 6.206 6.300 164,921 +0.06(+0.98%)
Oct 16, 2013 6.164 6.258 6.164 6.239 185,684 +0.08(+1.37%)
Oct 15, 2013 6.211 6.215 6.126 6.154 124,884 -0.10(-1.58%)
Oct 14, 2013 6.183 6.258 6.159 6.253 74,879 +0.04(+0.60%)
Oct 11, 2013 6.032 6.215 6.023 6.215 204,024 +0.15(+2.56%)
Oct 10, 2013 6.046 6.061 6.009 6.061 260,957 +0.02(+0.39%)
Oct 09, 2013 6.023 6.056 5.985 6.037 443,885 +0.03(+0.55%)
Oct 08, 2013 6.112 6.138 6.004 6.004 200,424 -0.10(-1.69%)
Oct 07, 2013 6.098 6.154 6.098 6.108 187,000 -0.02(-0.38%)
Oct 04, 2013 6.103 6.173 6.103 6.131 77,635 +0.02(+0.38%)
Oct 03, 2013 6.230 6.230 6.079 6.108 162,537 -0.12(-1.89%)
Oct 02, 2013 6.093 6.248 6.075 6.225 249,921 +0.09(+1.45%)
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.