Skip to main content
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 (%)
Jan 31, 2014 6.197 6.347 6.183 6.332 169,617 +0.09(+1.39%)
Jan 30, 2014 6.173 6.255 6.173 6.245 184,466 +0.07(+1.09%)
Jan 29, 2014 6.178 6.216 6.154 6.178 363,398 -0.01(-0.16%)
Jan 28, 2014 6.178 6.202 6.156 6.187 214,388 +0.01(+0.16%)
Jan 27, 2014 6.250 6.255 6.173 6.178 176,690 -0.05(-0.85%)
Jan 24, 2014 6.236 6.284 6.226 6.231 153,725 +0.00(+0.00%)
Jan 23, 2014 6.231 6.250 6.178 6.231 157,674 -0.02(-0.39%)
Jan 22, 2014 6.313 6.332 6.255 6.255 164,666 -0.06(-0.92%)
Jan 21, 2014 6.289 6.347 6.250 6.313 213,075 +0.07(+1.16%)
Jan 17, 2014 6.332 6.240 6.240 6.240 237,630 -0.05(-0.84%)
Jan 16, 2014 6.130 6.318 6.130 6.293 266,536 +0.20(+3.24%)
Jan 15, 2014 6.115 6.154 6.091 6.096 227,688 -0.02(-0.32%)
Jan 14, 2014 6.207 6.207 6.101 6.115 256,601 -0.08(-1.32%)
Jan 13, 2014 6.183 6.231 6.163 6.197 235,387 +0.02(+0.39%)
Jan 10, 2014 6.125 6.187 6.115 6.173 147,768 +0.03(+0.47%)
Jan 09, 2014 6.168 6.197 6.129 6.144 182,328 -0.05(-0.86%)
Jan 08, 2014 6.110 6.212 6.101 6.197 130,730 +0.09(+1.42%)
Jan 07, 2014 6.212 6.221 6.081 6.110 143,268 -0.10(-1.55%)
Jan 06, 2014 6.158 6.216 6.115 6.207 244,940 +0.09(+1.42%)
Jan 03, 2014 6.139 6.144 6.101 6.120 155,227 +0.02(+0.32%)
Jan 02, 2014 6.130 6.149 6.101 6.101 125,973 -0.01(-0.24%)
Dec 31, 2013 6.081 6.115 6.115 6.115 138,099 +0.05(+0.88%)
Dec 30, 2013 6.052 6.086 6.043 6.062 303,269 +0.00(+0.08%)
Dec 27, 2013 5.995 6.091 5.995 6.057 444,408 -0.06(-0.95%)
Dec 26, 2013 6.130 6.192 6.067 6.115 124,474 +0.00(+0.08%)
Dec 24, 2013 6.091 6.130 6.057 6.110 154,513 +0.01(+0.24%)
Dec 23, 2013 6.168 6.197 6.072 6.096 211,812 -0.05(-0.78%)
Dec 20, 2013 6.028 6.144 6.028 6.144 222,074 +0.11(+1.84%)
Dec 19, 2013 6.052 6.096 6.014 6.033 126,705 -0.06(-0.95%)
Dec 18, 2013 6.062 6.125 6.023 6.091 208,706 +0.04(+0.72%)
Dec 17, 2013 6.125 6.139 6.043 6.048 205,328 -0.09(-1.49%)
Dec 16, 2013 6.197 6.197 6.088 6.139 169,607 -0.02(-0.39%)
Dec 13, 2013 6.134 6.183 6.091 6.163 117,034 +0.04(+0.71%)
Dec 12, 2013 6.178 6.260 6.076 6.120 492,387 -0.09(-1.40%)
Dec 11, 2013 6.187 6.212 6.140 6.207 160,436 +0.02(+0.31%)
Dec 10, 2013 6.216 6.231 6.183 6.187 191,243 -0.03(-0.47%)
Dec 09, 2013 6.221 6.226 6.176 6.216 251,809 -0.01(-0.15%)
Dec 06, 2013 6.250 6.250 6.178 6.226 224,418 -0.01(-0.23%)
Dec 05, 2013 6.255 6.279 6.197 6.240 169,151 -0.03(-0.54%)
Dec 04, 2013 6.303 6.327 6.197 6.274 233,359 -0.06(-0.91%)
Dec 03, 2013 6.347 6.371 6.231 6.332 375,197 -0.01(-0.23%)
Dec 02, 2013 6.453 6.453 6.318 6.347 230,066 -0.09(-1.35%)
Nov 29, 2013 6.390 6.457 6.385 6.433 114,651 +0.05(+0.83%)
Nov 27, 2013 6.525 6.535 6.327 6.380 358,613 -0.19(-2.93%)
Nov 26, 2013 6.703 6.703 6.515 6.573 428,604 +0.13(+1.98%)
Nov 25, 2013 6.404 6.455 6.395 6.445 282,766 +0.04(+0.65%)
Nov 22, 2013 6.432 6.436 6.320 6.404 214,560 -0.03(-0.50%)
Nov 21, 2013 6.501 6.515 6.418 6.436 290,708 -0.03(-0.50%)
Nov 20, 2013 6.496 6.533 6.452 6.469 309,198 -0.01(-0.14%)
Nov 19, 2013 6.441 6.501 6.441 6.478 214,052 +0.03(+0.50%)
Nov 18, 2013 6.418 6.496 6.409 6.445 407,520 +0.02(+0.36%)
Nov 15, 2013 6.445 6.459 6.385 6.422 336,898 -0.01(-0.14%)
Nov 14, 2013 6.348 6.441 6.344 6.432 357,678 +0.06(+0.87%)
Nov 13, 2013 6.196 6.404 6.196 6.376 524,263 +0.18(+2.84%)
Nov 12, 2013 6.191 6.251 6.135 6.200 388,996 +0.00(+0.07%)
Nov 11, 2013 6.196 6.237 6.131 6.196 259,835 +0.00(+0.07%)
Nov 08, 2013 6.237 6.260 6.140 6.191 394,237 -0.06(-0.96%)
Nov 07, 2013 6.362 6.371 6.228 6.251 398,540 -0.12(-1.82%)
Nov 06, 2013 6.288 6.381 6.274 6.367 347,946 +0.10(+1.55%)
Nov 05, 2013 6.288 6.385 6.209 6.270 543,042 -0.01(-0.22%)
Nov 04, 2013 6.283 6.293 6.237 6.283 222,753 +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.