Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (NY: TAC )

6.945 -0.045 (-0.64%)
Streaming Delayed Price Updated: 11:35 AM EDT, Jun 26, 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 (%)
Feb 28, 2013 6.516 6.516 6.335 6.354 444,569 -0.15(-2.29%)
Feb 27, 2013 6.669 6.686 6.461 6.503 544,358 -0.05(-0.69%)
Feb 26, 2013 6.602 6.602 6.532 6.548 359,687 -0.02(-0.31%)
Feb 25, 2013 6.643 6.692 6.561 6.569 273,170 -0.08(-1.17%)
Feb 22, 2013 6.581 6.651 6.553 6.647 137,091 +0.07(+1.00%)
Feb 21, 2013 6.610 6.622 6.553 6.581 213,567 -0.04(-0.62%)
Feb 20, 2013 6.655 6.659 6.606 6.622 178,030 -0.04(-0.55%)
Feb 19, 2013 6.581 6.668 6.561 6.659 215,564 +0.07(+1.06%)
Feb 15, 2013 6.581 6.602 6.548 6.590 167,352 -0.04(-0.56%)
Feb 14, 2013 6.688 6.709 6.602 6.627 145,124 -0.06(-0.92%)
Feb 13, 2013 6.659 6.700 6.635 6.688 187,276 +0.06(+0.93%)
Feb 12, 2013 6.643 6.659 6.602 6.627 220,418 -0.02(-0.37%)
Feb 11, 2013 6.717 6.717 6.627 6.651 211,942 -0.06(-0.92%)
Feb 08, 2013 6.700 6.733 6.680 6.713 184,202 -0.02(-0.24%)
Feb 07, 2013 6.778 6.778 6.659 6.729 262,543 -0.04(-0.55%)
Feb 06, 2013 6.828 6.828 6.737 6.766 130,235 +0.06(+0.86%)
Feb 04, 2013 6.672 6.721 6.622 6.709 163,423 +0.03(+0.43%)
Feb 01, 2013 6.635 6.680 6.618 6.680 201,554 +0.08(+1.18%)
Jan 31, 2013 6.725 6.725 6.590 6.602 240,537 -0.11(-1.59%)
Jan 30, 2013 6.746 6.746 6.680 6.709 144,973 -0.02(-0.37%)
Jan 29, 2013 6.700 6.774 6.676 6.733 196,748 +0.06(+0.86%)
Jan 28, 2013 6.602 6.700 6.598 6.676 176,223 +0.06(+0.93%)
Jan 25, 2013 6.655 6.659 6.577 6.614 282,937 -0.06(-0.86%)
Jan 24, 2013 6.746 6.746 6.618 6.672 468,494 -0.13(-1.87%)
Jan 23, 2013 6.930 6.947 6.766 6.799 209,592 -0.18(-2.65%)
Jan 22, 2013 6.815 6.984 6.813 6.984 236,993 +0.28(+4.16%)
Jan 18, 2013 6.659 6.717 6.631 6.705 166,992 +0.02(+0.31%)
Jan 17, 2013 6.647 6.696 6.639 6.684 156,998 +0.05(+0.74%)
Jan 16, 2013 6.622 6.643 6.606 6.635 121,235 -0.00(-0.06%)
Jan 15, 2013 6.631 6.651 6.577 6.639 235,826 -0.00(-0.06%)
Jan 14, 2013 6.622 6.655 6.565 6.643 165,944 +0.03(+0.50%)
Jan 11, 2013 6.602 6.631 6.561 6.610 408,106 +0.05(+0.75%)
Jan 10, 2013 6.470 6.581 6.450 6.561 270,396 +0.11(+1.78%)
Jan 09, 2013 6.462 6.470 6.404 6.446 104,848 -0.00(-0.06%)
Jan 08, 2013 6.446 6.452 6.339 6.450 221,989 +0.02(+0.38%)
Jan 07, 2013 6.409 6.446 6.372 6.425 373,320 +0.00(+0.06%)
Jan 04, 2013 6.421 6.442 6.409 6.421 170,375 +0.02(+0.32%)
Jan 03, 2013 6.372 6.401 6.343 6.401 241,979 +0.03(+0.45%)
Jan 02, 2013 6.302 6.372 6.261 6.372 176,286 +0.12(+1.90%)
Dec 31, 2012 6.187 6.261 6.163 6.253 158,389 +0.07(+1.13%)
Dec 28, 2012 6.183 6.187 6.122 6.183 144,021 -0.01(-0.20%)
Dec 27, 2012 6.179 6.204 6.132 6.195 390,823 +0.02(+0.40%)
Dec 26, 2012 6.179 6.200 6.146 6.171 59,323 -0.02(-0.33%)
Dec 24, 2012 6.191 6.220 6.163 6.191 103,245 -0.01(-0.13%)
Dec 21, 2012 6.113 6.204 6.076 6.200 148,020 +0.03(+0.53%)
Dec 20, 2012 6.138 6.167 6.117 6.167 127,115 +0.02(+0.33%)
Dec 19, 2012 6.134 6.183 6.117 6.146 107,778 +0.00(+0.00%)
Dec 18, 2012 6.105 6.146 6.060 6.146 131,321 +0.04(+0.60%)
Dec 17, 2012 6.134 6.134 6.056 6.109 173,178 -0.01(-0.13%)
Dec 14, 2012 6.175 6.183 6.101 6.117 131,915 -0.05(-0.86%)
Dec 13, 2012 6.212 6.220 6.126 6.171 129,407 -0.05(-0.79%)
Dec 12, 2012 6.200 6.261 6.183 6.220 143,595 +0.02(+0.26%)
Dec 11, 2012 6.195 6.212 6.158 6.204 132,897 +0.02(+0.33%)
Dec 10, 2012 6.179 6.195 6.130 6.183 153,573 +0.05(+0.87%)
Dec 07, 2012 6.052 6.158 6.035 6.130 142,640 +0.10(+1.70%)
Dec 06, 2012 6.052 6.080 6.002 6.027 82,596 -0.03(-0.47%)
Dec 05, 2012 6.052 6.080 5.986 6.056 167,454 +0.00(+0.07%)
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.