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 (%)
Jan 31, 2014 6.287 6.439 6.273 6.424 167,179 +0.09(+1.39%)
Jan 30, 2014 6.263 6.346 6.263 6.336 181,815 +0.07(+1.09%)
Jan 29, 2014 6.268 6.307 6.243 6.268 358,175 -0.01(-0.16%)
Jan 28, 2014 6.268 6.292 6.246 6.278 211,306 +0.01(+0.16%)
Jan 27, 2014 6.341 6.346 6.263 6.268 174,151 -0.05(-0.85%)
Jan 24, 2014 6.327 6.375 6.317 6.322 151,516 +0.00(+0.00%)
Jan 23, 2014 6.322 6.341 6.268 6.322 155,407 -0.02(-0.39%)
Jan 22, 2014 6.405 6.424 6.346 6.346 162,299 -0.06(-0.92%)
Jan 21, 2014 6.380 6.439 6.341 6.405 210,012 +0.07(+1.16%)
Jan 17, 2014 6.424 6.331 6.331 6.331 234,215 -0.05(-0.84%)
Jan 16, 2014 6.219 6.410 6.219 6.385 262,705 +0.20(+3.24%)
Jan 15, 2014 6.204 6.243 6.180 6.185 224,415 -0.02(-0.32%)
Jan 14, 2014 6.297 6.297 6.190 6.204 252,913 -0.08(-1.32%)
Jan 13, 2014 6.273 6.322 6.253 6.287 232,003 +0.02(+0.39%)
Jan 10, 2014 6.214 6.278 6.204 6.263 145,644 +0.03(+0.47%)
Jan 09, 2014 6.258 6.287 6.218 6.234 179,708 -0.05(-0.86%)
Jan 08, 2014 6.199 6.302 6.190 6.287 128,851 +0.09(+1.42%)
Jan 07, 2014 6.302 6.312 6.170 6.199 141,209 -0.10(-1.55%)
Jan 06, 2014 6.248 6.307 6.204 6.297 241,419 +0.09(+1.42%)
Jan 03, 2014 6.229 6.234 6.190 6.209 152,996 +0.02(+0.32%)
Jan 02, 2014 6.219 6.239 6.190 6.190 124,162 -0.01(-0.24%)
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%)
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.