Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (NY: TAC )

7.180 -0.120 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2013 6.237 6.283 6.066 6.233 194,936 -0.03(-0.52%)
Oct 30, 2013 6.344 6.357 6.215 6.265 271,415 -0.08(-1.24%)
Oct 29, 2013 6.427 6.450 6.311 6.344 86,775 -0.07(-1.08%)
Oct 28, 2013 6.348 6.440 6.339 6.413 170,626 +0.07(+1.09%)
Oct 25, 2013 6.270 6.344 6.265 6.344 121,119 +0.06(+0.96%)
Oct 24, 2013 6.293 6.311 6.256 6.283 128,703 -0.00(-0.07%)
Oct 23, 2013 6.265 6.316 6.260 6.288 144,121 +0.00(+0.07%)
Oct 22, 2013 6.297 6.311 6.265 6.283 168,943 +0.01(+0.22%)
Oct 21, 2013 6.274 6.283 6.205 6.270 187,782 +0.00(+0.00%)
Oct 18, 2013 6.214 6.283 6.209 6.270 133,254 +0.06(+0.97%)
Oct 17, 2013 6.168 6.209 6.117 6.209 167,326 +0.06(+0.98%)
Oct 16, 2013 6.075 6.168 6.075 6.149 188,391 +0.08(+1.37%)
Oct 15, 2013 6.122 6.126 6.038 6.066 126,706 -0.10(-1.58%)
Oct 14, 2013 6.094 6.168 6.070 6.163 75,971 +0.04(+0.60%)
Oct 11, 2013 5.946 6.126 5.936 6.126 207,000 +0.15(+2.56%)
Oct 10, 2013 5.960 5.973 5.923 5.973 264,763 +0.02(+0.39%)
Oct 09, 2013 5.936 5.969 5.899 5.950 450,358 +0.03(+0.55%)
Oct 08, 2013 6.024 6.049 5.918 5.918 203,347 -0.10(-1.69%)
Oct 07, 2013 6.010 6.066 6.010 6.020 189,727 -0.02(-0.38%)
Oct 04, 2013 6.015 6.085 6.015 6.043 78,768 +0.02(+0.38%)
Oct 03, 2013 6.140 6.140 5.992 6.020 164,908 -0.12(-1.89%)
Oct 02, 2013 6.006 6.159 5.987 6.135 253,565 +0.09(+1.45%)
Oct 01, 2013 5.997 6.047 5.964 6.047 145,003 +0.05(+0.85%)
Sep 30, 2013 5.997 6.020 5.973 5.997 279,396 +0.00(+0.08%)
Sep 27, 2013 6.001 6.001 5.973 5.992 154,268 -0.01(-0.23%)
Sep 26, 2013 6.010 6.071 5.991 6.006 118,452 -0.00(-0.08%)
Sep 25, 2013 6.043 6.034 5.983 6.010 149,053 -0.02(-0.38%)
Sep 24, 2013 6.094 6.098 6.015 6.034 124,707 -0.08(-1.29%)
Sep 23, 2013 6.122 6.154 6.080 6.112 290,358 -0.04(-0.60%)
Sep 20, 2013 6.196 6.200 6.080 6.149 207,592 -0.05(-0.75%)
Sep 19, 2013 6.186 6.214 6.102 6.196 234,724 +0.04(+0.60%)
Sep 18, 2013 6.034 6.186 5.969 6.159 211,986 +0.12(+2.07%)
Sep 17, 2013 6.010 6.034 5.973 6.034 177,862 +0.02(+0.38%)
Sep 16, 2013 6.020 6.020 5.954 6.010 109,824 +0.07(+1.17%)
Sep 13, 2013 5.992 5.992 5.929 5.941 166,546 -0.05(-0.85%)
Sep 12, 2013 6.080 6.085 5.987 5.992 356,297 -0.11(-1.75%)
Sep 11, 2013 6.131 6.159 6.029 6.098 129,744 -0.06(-0.90%)
Sep 10, 2013 6.112 6.172 6.112 6.154 172,617 +0.04(+0.68%)
Sep 09, 2013 6.108 6.159 6.103 6.112 153,096 +0.04(+0.69%)
Sep 06, 2013 6.061 6.112 6.057 6.071 212,130 +0.07(+1.23%)
Sep 05, 2013 5.918 6.006 5.904 5.997 173,055 +0.10(+1.65%)
Sep 04, 2013 5.872 5.904 5.816 5.899 196,031 +0.06(+1.11%)
Sep 03, 2013 5.973 6.001 5.835 5.835 223,740 -0.10(-1.71%)
Aug 30, 2013 5.890 5.978 5.876 5.936 221,746 +0.06(+0.94%)
Aug 29, 2013 5.918 5.918 5.866 5.881 131,400 -0.04(-0.63%)
Aug 28, 2013 5.932 5.964 5.886 5.918 334,514 +0.09(+1.63%)
Aug 27, 2013 5.828 5.859 5.783 5.823 303,351 -0.03(-0.45%)
Aug 26, 2013 5.841 5.885 5.823 5.850 280,861 +0.01(+0.15%)
Aug 23, 2013 5.766 5.859 5.735 5.841 333,319 +0.09(+1.62%)
Aug 22, 2013 5.801 5.801 5.726 5.748 296,903 -0.05(-0.84%)
Aug 21, 2013 5.872 5.876 5.783 5.797 199,635 -0.10(-1.73%)
Aug 20, 2013 5.921 6.000 5.854 5.898 151,259 -0.02(-0.37%)
Aug 19, 2013 6.067 6.067 5.912 5.921 204,027 -0.12(-2.05%)
Aug 16, 2013 6.124 6.124 6.022 6.045 117,122 -0.07(-1.16%)
Aug 15, 2013 5.983 6.151 5.983 6.115 179,496 +0.11(+1.84%)
Aug 14, 2013 6.005 6.031 5.929 6.005 164,215 +0.02(+0.37%)
Aug 13, 2013 5.969 6.009 5.890 5.983 338,163 +0.07(+1.12%)
Aug 12, 2013 6.027 6.027 5.863 5.916 279,666 -0.10(-1.69%)
Aug 09, 2013 6.000 6.051 5.978 6.018 125,893 +0.00(+0.00%)
Aug 08, 2013 6.027 6.034 5.978 6.018 120,274 +0.01(+0.15%)
Aug 07, 2013 5.978 6.027 5.938 6.009 315,757 -0.01(-0.22%)
Aug 06, 2013 6.058 6.058 5.938 6.022 445,094 +0.00(+0.00%)
Aug 05, 2013 6.027 6.102 6.005 6.022 86,686 -0.04(-0.58%)
Aug 02, 2013 6.107 6.111 6.031 6.058 284,063 -0.04(-0.65%)
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.