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

TransAlta Corporation (NY: TAC )

6.965 -0.105 (-1.49%)
Streaming Delayed Price Updated: 3:16 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 5.806 5.732 5.786 291,793 +0.05(+0.87%)
Mar 28, 2014 5.767 5.776 5.707 5.737 253,735 -0.04(-0.69%)
Mar 27, 2014 5.732 5.776 5.722 5.776 203,885 +0.05(+0.96%)
Mar 26, 2014 5.677 5.727 5.652 5.722 173,596 +0.05(+0.88%)
Mar 25, 2014 5.632 5.680 5.632 5.672 295,880 +0.02(+0.44%)
Mar 24, 2014 5.593 5.652 5.573 5.647 163,007 +0.05(+0.89%)
Mar 21, 2014 5.657 5.667 5.573 5.597 404,614 -0.02(-0.35%)
Mar 20, 2014 5.632 5.632 5.588 5.617 181,514 -0.04(-0.70%)
Mar 19, 2014 5.752 5.757 5.607 5.657 270,005 -0.13(-2.23%)
Mar 18, 2014 5.727 5.821 5.727 5.786 216,938 +0.05(+0.87%)
Mar 17, 2014 5.692 5.751 5.672 5.737 190,874 +0.06(+1.05%)
Mar 14, 2014 5.672 5.737 5.652 5.677 123,698 -0.01(-0.26%)
Mar 13, 2014 5.707 5.727 5.672 5.692 131,173 -0.01(-0.26%)
Mar 12, 2014 5.672 5.707 5.662 5.707 174,242 +0.01(+0.17%)
Mar 11, 2014 5.667 5.717 5.637 5.697 163,146 +0.02(+0.44%)
Mar 10, 2014 5.742 5.742 5.647 5.672 238,177 -0.07(-1.21%)
Mar 07, 2014 5.826 5.866 5.717 5.742 201,324 -0.13(-2.20%)
Mar 06, 2014 5.866 5.921 5.836 5.871 308,608 +0.02(+0.43%)
Mar 05, 2014 5.816 5.891 5.781 5.846 506,498 +0.05(+0.86%)
Mar 04, 2014 5.717 5.806 5.697 5.796 580,236 +0.10(+1.83%)
Mar 03, 2014 5.707 5.742 5.597 5.692 412,924 -0.03(-0.61%)
Feb 28, 2014 5.612 5.757 5.568 5.727 457,741 +0.22(+3.99%)
Feb 27, 2014 5.570 5.627 5.493 5.507 576,477 -0.08(-1.47%)
Feb 26, 2014 5.666 5.685 5.560 5.589 837,232 -0.09(-1.53%)
Feb 25, 2014 5.676 5.734 5.656 5.676 380,111 -0.01(-0.25%)
Feb 24, 2014 5.811 5.878 5.671 5.690 462,385 -0.19(-3.20%)
Feb 21, 2014 5.820 5.878 5.753 5.878 615,943 -0.10(-1.61%)
Feb 20, 2014 5.782 5.994 5.652 5.975 1,166,694 -0.49(-7.54%)
Feb 19, 2014 6.573 6.573 6.438 6.462 276,203 -0.12(-1.76%)
Feb 18, 2014 6.568 6.592 6.553 6.577 136,924 +0.03(+0.44%)
Feb 14, 2014 6.534 6.548 6.548 6.548 246,155 -0.00(-0.07%)
Feb 13, 2014 6.500 6.582 6.467 6.553 210,453 +0.02(+0.37%)
Feb 12, 2014 6.452 6.563 6.452 6.529 173,384 +0.07(+1.12%)
Feb 11, 2014 6.413 6.471 6.404 6.457 178,463 +0.04(+0.68%)
Feb 10, 2014 6.457 6.457 6.394 6.413 159,660 -0.04(-0.60%)
Feb 07, 2014 6.389 6.467 6.383 6.452 141,842 +0.10(+1.59%)
Feb 06, 2014 6.225 6.370 6.221 6.351 120,130 +0.10(+1.62%)
Feb 05, 2014 6.182 6.283 6.129 6.250 218,377 +0.05(+0.78%)
Feb 04, 2014 6.235 6.250 6.124 6.201 135,715 -0.02(-0.31%)
Feb 03, 2014 6.370 6.370 6.201 6.221 272,037 -0.11(-1.75%)
Jan 31, 2014 6.196 6.346 6.182 6.332 169,633 +0.09(+1.39%)
Jan 30, 2014 6.172 6.254 6.172 6.245 184,483 +0.07(+1.09%)
Jan 29, 2014 6.177 6.216 6.153 6.177 363,432 -0.01(-0.16%)
Jan 28, 2014 6.177 6.201 6.155 6.187 214,407 +0.01(+0.16%)
Jan 27, 2014 6.250 6.254 6.172 6.177 176,706 -0.05(-0.85%)
Jan 24, 2014 6.235 6.283 6.225 6.230 153,740 +0.00(+0.00%)
Jan 23, 2014 6.230 6.249 6.177 6.230 157,688 -0.02(-0.39%)
Jan 22, 2014 6.312 6.331 6.254 6.254 164,681 -0.06(-0.92%)
Jan 21, 2014 6.288 6.346 6.250 6.312 213,095 +0.07(+1.16%)
Jan 17, 2014 6.332 6.240 6.240 6.240 237,652 -0.05(-0.84%)
Jan 16, 2014 6.129 6.317 6.129 6.293 266,560 +0.20(+3.24%)
Jan 15, 2014 6.114 6.153 6.090 6.095 227,708 -0.02(-0.32%)
Jan 14, 2014 6.206 6.206 6.100 6.114 256,625 -0.08(-1.32%)
Jan 13, 2014 6.182 6.230 6.163 6.196 235,408 +0.02(+0.39%)
Jan 10, 2014 6.124 6.187 6.114 6.172 147,782 +0.03(+0.47%)
Jan 09, 2014 6.168 6.196 6.128 6.143 182,345 -0.05(-0.86%)
Jan 08, 2014 6.110 6.211 6.100 6.196 130,742 +0.09(+1.42%)
Jan 07, 2014 6.211 6.220 6.081 6.110 143,282 -0.10(-1.55%)
Jan 06, 2014 6.158 6.216 6.114 6.206 244,962 +0.09(+1.42%)
Jan 03, 2014 6.139 6.143 6.100 6.119 155,241 +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.