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 (%)
Aug 30, 2013 5.977 6.066 5.963 6.024 218,538 +0.06(+0.94%)
Aug 29, 2013 6.005 6.005 5.952 5.967 129,499 -0.04(-0.63%)
Aug 28, 2013 6.019 6.052 5.972 6.005 329,676 +0.10(+1.63%)
Aug 27, 2013 5.913 5.945 5.868 5.909 298,963 -0.03(-0.45%)
Aug 26, 2013 5.927 5.972 5.909 5.936 276,798 +0.01(+0.15%)
Aug 23, 2013 5.850 5.945 5.819 5.927 328,498 +0.09(+1.62%)
Aug 22, 2013 5.886 5.886 5.810 5.832 292,609 -0.05(-0.84%)
Aug 21, 2013 5.958 5.963 5.868 5.882 196,747 -0.10(-1.73%)
Aug 20, 2013 6.007 6.088 5.940 5.985 149,072 -0.02(-0.37%)
Aug 19, 2013 6.156 6.156 5.999 6.007 201,076 -0.13(-2.05%)
Aug 16, 2013 6.214 6.214 6.111 6.133 115,428 -0.07(-1.16%)
Aug 15, 2013 6.070 6.241 6.070 6.205 176,900 +0.11(+1.84%)
Aug 14, 2013 6.093 6.120 6.016 6.093 161,840 +0.02(+0.37%)
Aug 13, 2013 6.057 6.097 5.976 6.070 333,272 +0.07(+1.12%)
Aug 12, 2013 6.115 6.115 5.949 6.003 275,621 -0.10(-1.69%)
Aug 09, 2013 6.088 6.140 6.066 6.106 124,072 +0.00(+0.00%)
Aug 08, 2013 6.115 6.122 6.066 6.106 118,535 +0.01(+0.15%)
Aug 07, 2013 6.066 6.115 6.025 6.097 311,190 -0.01(-0.22%)
Aug 06, 2013 6.147 6.147 6.025 6.111 438,656 +0.00(+0.00%)
Aug 05, 2013 6.115 6.191 6.093 6.111 85,432 -0.04(-0.58%)
Aug 02, 2013 6.196 6.201 6.120 6.147 279,954 -0.04(-0.65%)
Aug 01, 2013 6.228 6.241 6.160 6.187 285,538 -0.01(-0.15%)
Jul 31, 2013 6.147 6.214 6.138 6.196 271,023 +0.04(+0.58%)
Jul 30, 2013 6.524 6.524 6.129 6.160 376,911 -0.35(-5.45%)
Jul 29, 2013 6.452 6.538 6.448 6.515 140,078 +0.01(+0.21%)
Jul 26, 2013 6.515 6.574 6.497 6.502 112,090 -0.01(-0.21%)
Jul 25, 2013 6.524 6.587 6.475 6.515 147,856 +0.00(+0.07%)
Jul 24, 2013 6.610 6.628 6.452 6.511 244,201 -0.06(-0.96%)
Jul 23, 2013 6.547 6.596 6.538 6.574 213,915 +0.05(+0.76%)
Jul 22, 2013 6.461 6.542 6.421 6.524 230,271 +0.10(+1.61%)
Jul 19, 2013 6.403 6.434 6.389 6.421 124,882 -0.02(-0.35%)
Jul 18, 2013 6.430 6.479 6.403 6.443 169,743 +0.02(+0.28%)
Jul 17, 2013 6.389 6.425 6.309 6.425 169,113 +0.04(+0.70%)
Jul 16, 2013 6.344 6.385 6.297 6.380 158,512 +0.01(+0.21%)
Jul 15, 2013 6.300 6.376 6.291 6.367 226,209 +0.05(+0.78%)
Jul 12, 2013 6.340 6.367 6.264 6.318 235,276 -0.02(-0.28%)
Jul 11, 2013 6.232 6.335 6.210 6.335 401,425 +0.18(+2.99%)
Jul 10, 2013 6.192 6.192 6.052 6.151 449,134 -0.02(-0.36%)
Jul 09, 2013 6.214 6.187 6.115 6.174 224,295 +0.00(+0.07%)
Jul 08, 2013 6.057 6.183 6.048 6.169 247,708 +0.14(+2.39%)
Jul 05, 2013 6.061 6.160 5.940 6.025 269,383 -0.07(-1.18%)
Jul 03, 2013 6.124 6.129 6.034 6.097 98,823 -0.03(-0.44%)
Jul 02, 2013 6.210 6.241 6.057 6.124 242,273 -0.04(-0.73%)
Jul 01, 2013 6.214 6.286 6.165 6.169 129,204 +0.00(+0.07%)
Jun 28, 2013 6.115 6.223 6.030 6.165 412,677 +0.00(+0.00%)
Jun 27, 2013 5.684 6.165 5.684 6.165 657,691 +0.58(+10.38%)
Jun 26, 2013 5.662 5.679 5.540 5.585 235,503 -0.03(-0.56%)
Jun 25, 2013 5.599 5.621 5.518 5.617 280,787 +0.05(+0.89%)
Jun 24, 2013 5.626 5.639 5.459 5.567 343,779 -0.11(-1.98%)
Jun 21, 2013 5.585 5.688 5.527 5.679 391,728 +0.06(+1.12%)
Jun 20, 2013 5.760 5.774 5.558 5.617 530,151 -0.25(-4.29%)
Jun 19, 2013 6.016 6.048 5.841 5.868 153,496 -0.13(-2.25%)
Jun 18, 2013 6.043 6.043 5.930 6.003 187,667 -0.02(-0.37%)
Jun 17, 2013 6.079 6.136 5.985 6.025 179,947 -0.01(-0.15%)
Jun 14, 2013 6.075 6.088 5.999 6.034 123,482 -0.06(-0.96%)
Jun 13, 2013 5.999 6.102 5.963 6.093 147,000 +0.13(+2.11%)
Jun 12, 2013 6.111 6.111 5.967 5.967 174,385 -0.14(-2.35%)
Jun 11, 2013 6.115 6.124 6.084 6.111 146,403 -0.07(-1.09%)
Jun 10, 2013 6.223 6.223 6.133 6.178 81,439 -0.02(-0.36%)
Jun 07, 2013 6.223 6.246 6.165 6.201 184,048 +0.00(+0.00%)
Jun 06, 2013 6.192 6.232 6.151 6.201 173,119 +0.02(+0.36%)
Jun 05, 2013 6.353 6.353 6.124 6.178 219,978 -0.18(-2.76%)
Jun 04, 2013 6.358 6.421 6.322 6.353 192,937 -0.07(-1.05%)
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.