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

TransAlta Corporation (NY: TAC )

6.995 -0.075 (-1.06%)
Streaming Delayed Price Updated: 2:37 PM EDT, Jun 18, 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 (%)
Mar 31, 2014 5.747 5.807 5.732 5.787 291,766 +0.05(+0.87%)
Mar 28, 2014 5.767 5.777 5.707 5.737 253,711 -0.04(-0.69%)
Mar 27, 2014 5.732 5.777 5.722 5.777 203,866 +0.05(+0.96%)
Mar 26, 2014 5.678 5.727 5.653 5.722 173,580 +0.05(+0.88%)
Mar 25, 2014 5.633 5.680 5.633 5.673 295,853 +0.02(+0.44%)
Mar 24, 2014 5.593 5.653 5.573 5.648 162,992 +0.05(+0.89%)
Mar 21, 2014 5.658 5.668 5.573 5.598 404,577 -0.02(-0.35%)
Mar 20, 2014 5.633 5.633 5.588 5.618 181,497 -0.04(-0.70%)
Mar 19, 2014 5.752 5.757 5.608 5.658 269,980 -0.13(-2.23%)
Mar 18, 2014 5.727 5.822 5.727 5.787 216,918 +0.05(+0.87%)
Mar 17, 2014 5.692 5.752 5.673 5.737 190,856 +0.06(+1.05%)
Mar 14, 2014 5.673 5.737 5.653 5.678 123,686 -0.01(-0.26%)
Mar 13, 2014 5.707 5.727 5.673 5.692 131,161 -0.01(-0.26%)
Mar 12, 2014 5.673 5.707 5.663 5.707 174,226 +0.01(+0.17%)
Mar 11, 2014 5.668 5.717 5.638 5.697 163,131 +0.02(+0.44%)
Mar 10, 2014 5.742 5.742 5.648 5.673 238,155 -0.07(-1.21%)
Mar 07, 2014 5.827 5.866 5.717 5.742 201,306 -0.13(-2.20%)
Mar 06, 2014 5.866 5.921 5.837 5.871 308,579 +0.02(+0.43%)
Mar 05, 2014 5.817 5.891 5.782 5.847 506,452 +0.05(+0.86%)
Mar 04, 2014 5.717 5.807 5.697 5.797 580,183 +0.10(+1.83%)
Mar 03, 2014 5.707 5.742 5.598 5.692 412,886 -0.03(-0.61%)
Feb 28, 2014 5.613 5.757 5.568 5.727 457,699 +0.22(+3.99%)
Feb 27, 2014 5.570 5.628 5.494 5.507 576,424 -0.08(-1.47%)
Feb 26, 2014 5.667 5.686 5.560 5.589 837,155 -0.09(-1.53%)
Feb 25, 2014 5.676 5.734 5.657 5.676 380,076 -0.01(-0.25%)
Feb 24, 2014 5.811 5.879 5.671 5.691 462,343 -0.19(-3.20%)
Feb 21, 2014 5.821 5.879 5.753 5.879 615,886 -0.10(-1.61%)
Feb 20, 2014 5.782 5.995 5.652 5.975 1,166,586 -0.49(-7.54%)
Feb 19, 2014 6.573 6.573 6.438 6.462 276,178 -0.12(-1.76%)
Feb 18, 2014 6.568 6.593 6.554 6.578 136,911 +0.03(+0.44%)
Feb 14, 2014 6.535 6.549 6.549 6.549 246,132 -0.00(-0.07%)
Feb 13, 2014 6.501 6.583 6.467 6.554 210,433 +0.02(+0.37%)
Feb 12, 2014 6.453 6.564 6.453 6.530 173,368 +0.07(+1.12%)
Feb 11, 2014 6.414 6.472 6.404 6.457 178,447 +0.04(+0.68%)
Feb 10, 2014 6.457 6.457 6.395 6.414 159,646 -0.04(-0.60%)
Feb 07, 2014 6.390 6.467 6.384 6.453 141,829 +0.10(+1.59%)
Feb 06, 2014 6.226 6.371 6.221 6.351 120,119 +0.10(+1.62%)
Feb 05, 2014 6.183 6.284 6.130 6.250 218,356 +0.05(+0.78%)
Feb 04, 2014 6.236 6.250 6.125 6.202 135,702 -0.02(-0.31%)
Feb 03, 2014 6.371 6.371 6.202 6.221 272,012 -0.11(-1.75%)
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%)
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.