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 (%)
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%)
May 01, 2014 6.080 6.124 6.025 6.060 238,638 -0.01(-0.25%)
Apr 30, 2014 6.010 6.144 6.000 6.075 294,824 +0.05(+0.91%)
Apr 29, 2014 5.990 6.100 5.955 6.020 924,965 +0.12(+2.02%)
Apr 28, 2014 5.916 5.931 5.881 5.901 218,192 -0.02(-0.42%)
Apr 25, 2014 5.876 5.945 5.871 5.926 533,008 +0.04(+0.68%)
Apr 24, 2014 5.791 5.896 5.771 5.886 267,830 +0.11(+1.89%)
Apr 23, 2014 5.796 5.846 5.767 5.776 210,300 -0.04(-0.77%)
Apr 22, 2014 5.886 5.886 5.796 5.821 215,591 -0.06(-1.10%)
Apr 21, 2014 5.911 5.916 5.841 5.886 170,391 -0.04(-0.75%)
Apr 17, 2014 5.936 5.931 5.931 5.931 233,951 -0.02(-0.33%)
Apr 16, 2014 5.921 5.965 5.911 5.950 366,450 +0.02(+0.42%)
Apr 15, 2014 5.896 5.926 5.871 5.926 204,338 +0.01(+0.17%)
Apr 14, 2014 5.945 5.965 5.901 5.916 274,704 -0.03(-0.50%)
Apr 11, 2014 6.010 6.025 5.921 5.945 248,583 -0.05(-0.83%)
Apr 10, 2014 5.871 6.015 5.871 5.995 326,240 +0.08(+1.34%)
Apr 09, 2014 5.806 5.973 5.801 5.916 526,762 +0.11(+1.88%)
Apr 08, 2014 5.781 5.841 5.767 5.806 236,411 +0.04(+0.69%)
Apr 07, 2014 5.702 5.776 5.702 5.767 243,001 +0.06(+1.05%)
Apr 04, 2014 5.727 5.752 5.702 5.707 202,197 +0.00(+0.09%)
Apr 03, 2014 5.747 5.791 5.702 5.702 167,887 -0.04(-0.78%)
Apr 02, 2014 5.776 5.776 5.727 5.747 195,957 -0.01(-0.26%)
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.