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 (%)
Jul 31, 2014 5.866 5.887 5.784 5.866 219,370 -0.02(-0.35%)
Jul 30, 2014 5.933 5.948 5.856 5.887 266,247 -0.09(-1.46%)
Jul 29, 2014 5.979 6.035 5.953 5.974 143,714 +0.01(+0.17%)
Jul 28, 2014 5.999 6.009 5.943 5.963 142,007 -0.04(-0.60%)
Jul 25, 2014 6.009 6.056 5.994 5.999 112,907 -0.04(-0.59%)
Jul 24, 2014 6.066 6.066 6.020 6.035 86,967 -0.04(-0.59%)
Jul 23, 2014 6.035 6.071 6.009 6.071 217,561 +0.04(+0.68%)
Jul 22, 2014 6.020 6.050 6.009 6.030 164,521 +0.01(+0.08%)
Jul 21, 2014 6.015 6.040 5.974 6.025 126,697 +0.01(+0.17%)
Jul 18, 2014 6.004 6.055 6.004 6.015 75,990 +0.01(+0.17%)
Jul 17, 2014 6.061 6.061 5.992 6.004 121,897 -0.08(-1.34%)
Jul 16, 2014 6.025 6.086 6.004 6.086 119,918 +0.05(+0.85%)
Jul 15, 2014 6.081 6.081 6.025 6.035 162,550 -0.06(-0.92%)
Jul 14, 2014 6.086 6.096 6.061 6.091 165,296 -0.01(-0.17%)
Jul 11, 2014 6.117 6.117 6.066 6.102 120,714 -0.04(-0.67%)
Jul 10, 2014 6.102 6.148 6.076 6.142 125,254 +0.01(+0.17%)
Jul 09, 2014 6.117 6.153 6.107 6.132 106,863 +0.02(+0.25%)
Jul 08, 2014 6.153 6.153 6.087 6.117 113,722 -0.02(-0.33%)
Jul 07, 2014 6.214 6.219 6.122 6.137 190,688 -0.11(-1.80%)
Jul 03, 2014 6.316 6.250 6.250 6.250 120,833 -0.05(-0.81%)
Jul 02, 2014 6.250 6.332 6.250 6.301 285,611 +0.09(+1.48%)
Jul 01, 2014 6.255 6.270 6.209 6.209 67,131 -0.07(-1.06%)
Jun 30, 2014 6.209 6.275 6.209 6.275 221,638 +0.05(+0.82%)
Jun 27, 2014 6.168 6.235 6.163 6.224 101,738 +0.06(+1.00%)
Jun 26, 2014 6.071 6.172 6.071 6.163 152,901 +0.09(+1.52%)
Jun 25, 2014 6.066 6.102 6.066 6.071 100,174 +0.01(+0.08%)
Jun 24, 2014 6.148 6.148 6.040 6.066 222,594 -0.07(-1.17%)
Jun 23, 2014 6.127 6.158 6.102 6.137 135,071 +0.00(+0.00%)
Jun 20, 2014 6.137 6.163 6.086 6.137 225,196 +0.03(+0.42%)
Jun 19, 2014 6.122 6.142 6.086 6.112 166,793 -0.01(-0.08%)
Jun 18, 2014 6.096 6.117 6.076 6.117 148,901 +0.01(+0.08%)
Jun 17, 2014 6.096 6.122 6.076 6.112 166,496 +0.02(+0.34%)
Jun 16, 2014 6.091 6.117 6.066 6.091 117,519 +0.00(+0.00%)
Jun 13, 2014 6.096 6.102 6.066 6.091 121,346 +0.02(+0.34%)
Jun 12, 2014 6.107 6.107 6.035 6.071 117,390 -0.01(-0.08%)
Jun 11, 2014 6.045 6.107 6.035 6.076 169,732 +0.05(+0.76%)
Jun 10, 2014 5.953 6.066 5.953 6.030 272,386 +0.08(+1.38%)
Jun 09, 2014 5.943 5.969 5.912 5.948 222,125 +0.03(+0.43%)
Jun 06, 2014 5.958 5.963 5.907 5.923 201,841 -0.06(-0.94%)
Jun 05, 2014 6.015 6.015 5.953 5.979 156,569 -0.02(-0.26%)
Jun 04, 2014 6.050 6.056 5.974 5.994 337,417 -0.05(-0.85%)
Jun 03, 2014 6.061 6.066 5.999 6.045 171,599 -0.03(-0.51%)
Jun 02, 2014 6.112 6.137 6.061 6.076 184,598 -0.06(-0.92%)
May 30, 2014 6.127 6.163 6.112 6.132 189,091 -0.02(-0.33%)
May 29, 2014 6.142 6.235 6.127 6.153 185,300 +0.01(+0.17%)
May 28, 2014 6.224 6.301 6.127 6.142 303,119 +0.02(+0.38%)
May 27, 2014 6.169 6.169 6.080 6.119 160,458 -0.02(-0.40%)
May 23, 2014 6.119 6.144 6.144 6.144 213,231 +0.03(+0.57%)
May 22, 2014 6.060 6.144 6.040 6.110 92,309 +0.03(+0.57%)
May 21, 2014 6.045 6.090 6.000 6.075 145,309 +0.01(+0.16%)
May 20, 2014 6.070 6.090 6.045 6.065 129,268 -0.01(-0.16%)
May 19, 2014 6.100 6.129 6.070 6.075 107,885 -0.04(-0.73%)
May 16, 2014 6.080 6.149 6.070 6.119 152,707 +0.02(+0.33%)
May 15, 2014 6.085 6.105 6.030 6.100 249,255 +0.03(+0.57%)
May 14, 2014 5.950 6.085 5.945 6.065 305,741 +0.13(+2.18%)
May 13, 2014 5.941 5.950 5.916 5.936 180,092 +0.00(+0.08%)
May 12, 2014 5.916 5.950 5.891 5.931 249,267 +0.01(+0.25%)
May 09, 2014 5.945 5.960 5.891 5.916 245,167 -0.04(-0.75%)
May 08, 2014 6.010 6.035 5.941 5.960 367,031 -0.05(-0.91%)
May 07, 2014 6.030 6.035 5.990 6.015 239,736 +0.00(+0.00%)
May 06, 2014 6.015 6.045 5.985 6.015 201,797 +0.03(+0.50%)
May 05, 2014 6.000 6.020 5.955 5.985 180,717 -0.02(-0.33%)
May 02, 2014 6.035 6.050 5.985 6.005 151,895 -0.05(-0.90%)
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.