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 (%)
Nov 29, 2013 6.389 6.457 6.385 6.433 114,662 +0.05(+0.83%)
Nov 27, 2013 6.524 6.534 6.327 6.380 358,646 -0.19(-2.93%)
Nov 26, 2013 6.703 6.703 6.515 6.573 428,643 +0.13(+1.98%)
Nov 25, 2013 6.403 6.454 6.394 6.445 282,792 +0.04(+0.65%)
Nov 22, 2013 6.431 6.436 6.320 6.403 214,579 -0.03(-0.50%)
Nov 21, 2013 6.500 6.514 6.417 6.436 290,735 -0.03(-0.50%)
Nov 20, 2013 6.496 6.533 6.452 6.468 309,226 -0.01(-0.14%)
Nov 19, 2013 6.440 6.500 6.440 6.477 214,071 +0.03(+0.50%)
Nov 18, 2013 6.417 6.496 6.408 6.445 407,558 +0.02(+0.36%)
Nov 15, 2013 6.445 6.459 6.385 6.422 336,929 -0.01(-0.14%)
Nov 14, 2013 6.348 6.440 6.343 6.431 357,711 +0.06(+0.87%)
Nov 13, 2013 6.195 6.403 6.195 6.375 524,312 +0.18(+2.84%)
Nov 12, 2013 6.190 6.250 6.135 6.200 389,032 +0.00(+0.07%)
Nov 11, 2013 6.195 6.237 6.130 6.195 259,859 +0.00(+0.07%)
Nov 08, 2013 6.237 6.260 6.139 6.190 394,274 -0.06(-0.96%)
Nov 07, 2013 6.362 6.371 6.227 6.250 398,577 -0.12(-1.82%)
Nov 06, 2013 6.288 6.380 6.274 6.366 347,978 +0.10(+1.55%)
Nov 05, 2013 6.288 6.385 6.209 6.269 543,092 -0.01(-0.22%)
Nov 04, 2013 6.283 6.292 6.237 6.283 222,773 +0.02(+0.37%)
Nov 01, 2013 6.218 6.288 6.209 6.260 132,560 +0.03(+0.45%)
Oct 31, 2013 6.237 6.283 6.065 6.232 194,954 -0.03(-0.52%)
Oct 30, 2013 6.343 6.357 6.215 6.264 271,440 -0.08(-1.24%)
Oct 29, 2013 6.426 6.449 6.311 6.343 86,783 -0.07(-1.08%)
Oct 28, 2013 6.348 6.439 6.338 6.412 170,642 +0.07(+1.09%)
Oct 25, 2013 6.269 6.343 6.264 6.343 121,130 +0.06(+0.96%)
Oct 24, 2013 6.292 6.311 6.255 6.283 128,715 -0.00(-0.07%)
Oct 23, 2013 6.264 6.315 6.260 6.288 144,134 +0.00(+0.07%)
Oct 22, 2013 6.297 6.311 6.264 6.283 168,958 +0.01(+0.22%)
Oct 21, 2013 6.274 6.283 6.204 6.269 187,799 +0.00(+0.00%)
Oct 18, 2013 6.213 6.283 6.209 6.269 133,267 +0.06(+0.97%)
Oct 17, 2013 6.167 6.209 6.116 6.209 167,341 +0.06(+0.98%)
Oct 16, 2013 6.075 6.167 6.075 6.149 188,409 +0.08(+1.37%)
Oct 15, 2013 6.121 6.126 6.038 6.065 126,717 -0.10(-1.58%)
Oct 14, 2013 6.093 6.167 6.070 6.163 75,978 +0.04(+0.60%)
Oct 11, 2013 5.945 6.126 5.936 6.126 207,019 +0.15(+2.56%)
Oct 10, 2013 5.959 5.973 5.922 5.973 264,787 +0.02(+0.39%)
Oct 09, 2013 5.936 5.968 5.899 5.950 450,399 +0.03(+0.55%)
Oct 08, 2013 6.024 6.049 5.917 5.917 203,366 -0.10(-1.69%)
Oct 07, 2013 6.010 6.065 6.010 6.019 189,745 -0.02(-0.38%)
Oct 04, 2013 6.015 6.084 6.015 6.042 78,775 +0.02(+0.38%)
Oct 03, 2013 6.139 6.139 5.991 6.019 164,923 -0.12(-1.89%)
Oct 02, 2013 6.005 6.158 5.987 6.135 253,589 +0.09(+1.45%)
Oct 01, 2013 5.996 6.047 5.964 6.047 145,016 +0.05(+0.85%)
Sep 30, 2013 5.996 6.019 5.973 5.996 279,422 +0.00(+0.08%)
Sep 27, 2013 6.001 6.001 5.973 5.991 154,282 -0.01(-0.23%)
Sep 26, 2013 6.010 6.070 5.990 6.005 118,463 -0.00(-0.08%)
Sep 25, 2013 6.042 6.033 5.982 6.010 149,067 -0.02(-0.38%)
Sep 24, 2013 6.093 6.098 6.015 6.033 124,718 -0.08(-1.29%)
Sep 23, 2013 6.121 6.153 6.079 6.112 290,385 -0.04(-0.60%)
Sep 20, 2013 6.195 6.200 6.079 6.149 207,611 -0.05(-0.75%)
Sep 19, 2013 6.186 6.213 6.101 6.195 234,745 +0.04(+0.60%)
Sep 18, 2013 6.033 6.186 5.968 6.158 212,005 +0.12(+2.07%)
Sep 17, 2013 6.010 6.033 5.973 6.033 177,878 +0.02(+0.39%)
Sep 16, 2013 6.019 6.019 5.954 6.010 109,834 +0.07(+1.17%)
Sep 13, 2013 5.991 5.991 5.929 5.941 166,561 -0.05(-0.85%)
Sep 12, 2013 6.079 6.084 5.987 5.991 356,330 -0.11(-1.75%)
Sep 11, 2013 6.130 6.158 6.028 6.098 129,756 -0.06(-0.90%)
Sep 10, 2013 6.112 6.172 6.112 6.153 172,633 +0.04(+0.68%)
Sep 09, 2013 6.107 6.158 6.102 6.112 153,111 +0.04(+0.69%)
Sep 06, 2013 6.061 6.112 6.056 6.070 212,150 +0.07(+1.23%)
Sep 05, 2013 5.917 6.005 5.904 5.996 173,071 +0.10(+1.65%)
Sep 04, 2013 5.871 5.904 5.816 5.899 196,049 +0.06(+1.11%)
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.