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

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Aug 29, 2014 6.172 6.113 6.113 6.113 272,337 -0.09(-1.45%)
Aug 28, 2014 6.140 6.204 6.113 6.204 199,006 +0.06(+1.04%)
Aug 27, 2014 6.182 6.182 6.081 6.140 228,768 +0.12(+1.98%)
Aug 26, 2014 6.026 6.073 6.026 6.021 205,737 +0.02(+0.26%)
Aug 25, 2014 5.995 6.037 5.985 6.006 179,213 -0.01(-0.09%)
Aug 22, 2014 6.052 6.052 5.995 6.011 171,236 -0.03(-0.51%)
Aug 21, 2014 6.021 6.067 6.021 6.042 169,339 -0.01(-0.09%)
Aug 20, 2014 6.037 6.073 6.037 6.047 134,545 +0.01(+0.17%)
Aug 19, 2014 6.037 6.057 6.000 6.037 241,390 +0.02(+0.34%)
Aug 18, 2014 6.031 6.052 6.011 6.016 108,903 -0.01(-0.09%)
Aug 15, 2014 5.959 6.026 5.959 6.021 275,495 +0.06(+1.04%)
Aug 14, 2014 5.908 5.970 5.903 5.959 177,627 +0.05(+0.87%)
Aug 13, 2014 5.867 5.934 5.862 5.908 138,517 +0.04(+0.61%)
Aug 12, 2014 5.815 5.887 5.810 5.872 126,976 +0.03(+0.53%)
Aug 11, 2014 5.789 5.856 5.789 5.841 457,778 +0.04(+0.71%)
Aug 08, 2014 5.805 5.815 5.753 5.800 238,919 -0.01(-0.18%)
Aug 07, 2014 5.826 5.856 5.789 5.810 189,537 -0.04(-0.62%)
Aug 06, 2014 5.867 5.867 5.800 5.846 278,138 -0.01(-0.18%)
Aug 05, 2014 5.877 5.882 5.836 5.856 186,741 -0.01(-0.18%)
Aug 04, 2014 5.903 5.903 5.820 5.867 129,883 -0.02(-0.26%)
Aug 01, 2014 5.882 5.914 5.826 5.882 148,009 -0.02(-0.35%)
Jul 31, 2014 5.903 5.923 5.820 5.903 218,016 -0.02(-0.35%)
Jul 30, 2014 5.970 5.985 5.892 5.923 264,604 -0.09(-1.46%)
Jul 29, 2014 6.016 6.073 5.990 6.011 142,827 +0.01(+0.17%)
Jul 28, 2014 6.037 6.047 5.980 6.000 141,130 -0.04(-0.60%)
Jul 25, 2014 6.047 6.093 6.031 6.037 112,210 -0.04(-0.59%)
Jul 24, 2014 6.103 6.103 6.057 6.073 86,430 -0.04(-0.59%)
Jul 23, 2014 6.073 6.109 6.047 6.109 216,218 +0.04(+0.68%)
Jul 22, 2014 6.057 6.088 6.047 6.067 163,506 +0.01(+0.08%)
Jul 21, 2014 6.052 6.078 6.011 6.062 125,915 +0.01(+0.17%)
Jul 18, 2014 6.042 6.093 6.042 6.052 75,521 +0.01(+0.17%)
Jul 17, 2014 6.098 6.098 6.029 6.042 121,145 -0.08(-1.34%)
Jul 16, 2014 6.062 6.124 6.042 6.124 119,178 +0.05(+0.85%)
Jul 15, 2014 6.119 6.119 6.062 6.073 161,547 -0.06(-0.92%)
Jul 14, 2014 6.124 6.134 6.098 6.129 164,275 -0.01(-0.17%)
Jul 11, 2014 6.155 6.155 6.103 6.139 119,969 -0.04(-0.67%)
Jul 10, 2014 6.139 6.186 6.114 6.181 124,481 +0.01(+0.17%)
Jul 09, 2014 6.155 6.191 6.145 6.170 106,204 +0.02(+0.25%)
Jul 08, 2014 6.191 6.191 6.125 6.155 113,020 -0.02(-0.33%)
Jul 07, 2014 6.253 6.258 6.160 6.175 189,511 -0.11(-1.80%)
Jul 03, 2014 6.356 6.289 6.289 6.289 120,088 -0.05(-0.81%)
Jul 02, 2014 6.289 6.371 6.289 6.340 283,849 +0.09(+1.48%)
Jul 01, 2014 6.294 6.309 6.248 6.248 66,716 -0.07(-1.06%)
Jun 30, 2014 6.248 6.314 6.248 6.314 220,270 +0.05(+0.82%)
Jun 27, 2014 6.206 6.273 6.201 6.263 101,111 +0.06(+1.00%)
Jun 26, 2014 6.109 6.210 6.109 6.201 151,958 +0.09(+1.52%)
Jun 25, 2014 6.103 6.140 6.103 6.109 99,556 +0.01(+0.08%)
Jun 24, 2014 6.186 6.186 6.078 6.103 221,220 -0.07(-1.17%)
Jun 23, 2014 6.165 6.196 6.139 6.175 134,238 +0.00(+0.00%)
Jun 20, 2014 6.175 6.201 6.124 6.175 223,807 +0.03(+0.42%)
Jun 19, 2014 6.160 6.181 6.124 6.150 165,764 -0.01(-0.08%)
Jun 18, 2014 6.134 6.155 6.114 6.155 147,982 +0.01(+0.08%)
Jun 17, 2014 6.134 6.160 6.114 6.150 165,469 +0.02(+0.34%)
Jun 16, 2014 6.129 6.155 6.103 6.129 116,794 +0.00(+0.00%)
Jun 13, 2014 6.134 6.139 6.103 6.129 120,597 +0.02(+0.34%)
Jun 12, 2014 6.145 6.145 6.073 6.109 116,666 -0.01(-0.08%)
Jun 11, 2014 6.083 6.145 6.072 6.114 168,685 +0.05(+0.76%)
Jun 10, 2014 5.990 6.103 5.990 6.067 270,705 +0.08(+1.38%)
Jun 09, 2014 5.980 6.006 5.949 5.985 220,754 +0.03(+0.43%)
Jun 06, 2014 5.995 6.000 5.944 5.959 200,595 -0.06(-0.94%)
Jun 05, 2014 6.052 6.052 5.990 6.016 155,603 -0.02(-0.26%)
Jun 04, 2014 6.088 6.093 6.011 6.031 335,335 -0.05(-0.85%)
Jun 03, 2014 6.098 6.103 6.037 6.083 170,540 -0.03(-0.51%)
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.