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

TransAlta Corporation (NY: TAC )

7.175 +0.105 (+1.49%)
Streaming Delayed Price Updated: 10:15 AM EDT, May 6, 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, 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%)
Apr 01, 2013 6.300 6.330 6.235 6.257 151,480 -0.04(-0.69%)
Mar 28, 2013 6.205 6.352 6.205 6.300 220,357 +0.10(+1.60%)
Mar 27, 2013 6.218 6.243 6.179 6.200 207,603 -0.06(-0.97%)
Mar 26, 2013 6.287 6.300 6.170 6.261 216,828 +0.00(+0.00%)
Mar 25, 2013 6.352 6.360 6.257 6.261 237,754 -0.04(-0.69%)
Mar 22, 2013 6.287 6.347 6.278 6.304 131,554 +0.02(+0.34%)
Mar 21, 2013 6.330 6.330 6.261 6.283 103,029 -0.04(-0.62%)
Mar 20, 2013 6.261 6.343 6.257 6.321 142,390 +0.10(+1.60%)
Mar 19, 2013 6.205 6.291 6.196 6.222 163,281 -0.01(-0.21%)
Mar 18, 2013 6.231 6.287 6.179 6.235 231,304 +0.00(+0.07%)
Mar 15, 2013 6.321 6.330 6.222 6.231 558,752 -0.10(-1.50%)
Mar 14, 2013 6.291 6.330 6.235 6.326 205,462 +0.05(+0.76%)
Mar 13, 2013 6.373 6.373 6.274 6.278 166,343 -0.08(-1.29%)
Mar 12, 2013 6.417 6.442 6.339 6.360 101,662 -0.04(-0.61%)
Mar 11, 2013 6.287 6.412 6.287 6.399 161,608 +0.10(+1.51%)
Mar 08, 2013 6.347 6.382 6.300 6.304 186,316 -0.02(-0.34%)
Mar 07, 2013 6.378 6.378 6.298 6.326 197,015 -0.03(-0.54%)
Mar 06, 2013 6.313 6.382 6.308 6.360 306,537 +0.07(+1.17%)
Mar 05, 2013 6.481 6.490 6.287 6.287 663,980 -0.19(-3.00%)
Mar 04, 2013 6.486 6.499 6.417 6.481 297,048 -0.00(-0.07%)
Mar 01, 2013 6.455 6.507 6.386 6.486 214,461 +0.04(+0.60%)
Feb 28, 2013 6.611 6.611 6.427 6.447 438,179 -0.15(-2.29%)
Feb 27, 2013 6.766 6.784 6.555 6.598 536,534 -0.05(-0.69%)
Feb 26, 2013 6.698 6.698 6.627 6.644 354,517 -0.02(-0.31%)
Feb 25, 2013 6.740 6.790 6.657 6.665 269,243 -0.08(-1.17%)
Feb 22, 2013 6.677 6.748 6.648 6.744 135,121 +0.07(+1.00%)
Feb 21, 2013 6.706 6.718 6.648 6.677 210,497 -0.04(-0.62%)
Feb 20, 2013 6.752 6.756 6.702 6.719 175,471 -0.04(-0.55%)
Feb 19, 2013 6.677 6.765 6.657 6.756 212,465 +0.07(+1.06%)
Feb 15, 2013 6.677 6.698 6.644 6.686 164,947 -0.04(-0.56%)
Feb 14, 2013 6.786 6.806 6.698 6.723 143,038 -0.06(-0.92%)
Feb 13, 2013 6.756 6.798 6.731 6.786 184,584 +0.06(+0.93%)
Feb 12, 2013 6.740 6.756 6.698 6.723 217,250 -0.02(-0.37%)
Feb 11, 2013 6.815 6.815 6.723 6.748 208,896 -0.06(-0.92%)
Feb 08, 2013 6.798 6.831 6.777 6.811 181,554 -0.02(-0.24%)
Feb 07, 2013 6.877 6.877 6.756 6.827 258,769 -0.04(-0.55%)
Feb 06, 2013 6.927 6.927 6.836 6.865 128,363 +0.06(+0.86%)
Feb 04, 2013 6.769 6.819 6.719 6.806 161,074 +0.03(+0.43%)
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.