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

TransAlta Corporation (NY: TAC )

6.930 -0.150 (-2.12%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Oct 31, 2013 6.329 6.376 6.155 6.324 192,116 -0.03(-0.52%)
Oct 30, 2013 6.437 6.451 6.306 6.357 267,489 -0.08(-1.24%)
Oct 29, 2013 6.521 6.545 6.404 6.437 85,520 -0.07(-1.08%)
Oct 28, 2013 6.441 6.534 6.432 6.507 168,158 +0.07(+1.09%)
Oct 25, 2013 6.362 6.437 6.357 6.437 119,367 +0.06(+0.96%)
Oct 24, 2013 6.385 6.404 6.348 6.376 126,841 -0.00(-0.07%)
Oct 23, 2013 6.357 6.409 6.352 6.380 142,036 +0.00(+0.07%)
Oct 22, 2013 6.390 6.404 6.357 6.376 166,499 +0.01(+0.22%)
Oct 21, 2013 6.366 6.376 6.296 6.362 185,066 +0.00(+0.00%)
Oct 18, 2013 6.305 6.376 6.301 6.362 131,327 +0.06(+0.97%)
Oct 17, 2013 6.258 6.301 6.207 6.301 164,906 +0.06(+0.98%)
Oct 16, 2013 6.164 6.258 6.164 6.240 185,666 +0.08(+1.37%)
Oct 15, 2013 6.211 6.216 6.127 6.155 124,873 -0.10(-1.58%)
Oct 14, 2013 6.183 6.258 6.160 6.254 74,872 +0.04(+0.60%)
Oct 11, 2013 6.033 6.216 6.024 6.216 204,005 +0.15(+2.56%)
Oct 10, 2013 6.047 6.061 6.009 6.061 260,933 +0.02(+0.39%)
Oct 09, 2013 6.024 6.056 5.986 6.038 443,844 +0.03(+0.55%)
Oct 08, 2013 6.113 6.138 6.005 6.005 200,406 -0.10(-1.69%)
Oct 07, 2013 6.099 6.155 6.099 6.108 186,983 -0.02(-0.38%)
Oct 04, 2013 6.103 6.174 6.103 6.132 77,628 +0.02(+0.38%)
Oct 03, 2013 6.230 6.230 6.080 6.108 162,522 -0.12(-1.89%)
Oct 02, 2013 6.094 6.249 6.075 6.225 249,898 +0.09(+1.45%)
Oct 01, 2013 6.085 6.136 6.052 6.136 142,905 +0.05(+0.85%)
Sep 30, 2013 6.085 6.108 6.061 6.085 275,355 +0.00(+0.08%)
Sep 27, 2013 6.089 6.089 6.061 6.080 152,036 -0.01(-0.23%)
Sep 26, 2013 6.099 6.160 6.079 6.094 116,739 -0.00(-0.08%)
Sep 25, 2013 6.132 6.122 6.071 6.099 146,897 -0.02(-0.38%)
Sep 24, 2013 6.183 6.188 6.103 6.122 122,903 -0.08(-1.29%)
Sep 23, 2013 6.211 6.244 6.169 6.202 286,158 -0.04(-0.60%)
Sep 20, 2013 6.286 6.291 6.169 6.240 204,589 -0.05(-0.75%)
Sep 19, 2013 6.277 6.305 6.191 6.286 231,329 +0.04(+0.60%)
Sep 18, 2013 6.122 6.277 6.056 6.249 208,919 +0.13(+2.07%)
Sep 17, 2013 6.099 6.122 6.061 6.122 175,289 +0.02(+0.39%)
Sep 16, 2013 6.108 6.108 6.042 6.099 108,236 +0.07(+1.17%)
Sep 13, 2013 6.080 6.080 6.017 6.028 164,137 -0.05(-0.85%)
Sep 12, 2013 6.169 6.174 6.075 6.080 351,143 -0.11(-1.75%)
Sep 11, 2013 6.221 6.249 6.117 6.188 127,868 -0.06(-0.90%)
Sep 10, 2013 6.202 6.263 6.202 6.244 170,120 +0.04(+0.68%)
Sep 09, 2013 6.197 6.249 6.193 6.202 150,882 +0.04(+0.69%)
Sep 06, 2013 6.150 6.202 6.146 6.160 209,062 +0.08(+1.23%)
Sep 05, 2013 6.005 6.094 5.991 6.085 170,552 +0.10(+1.65%)
Sep 04, 2013 5.958 5.991 5.902 5.986 193,196 +0.07(+1.11%)
Sep 03, 2013 6.061 6.089 5.920 5.920 220,504 -0.10(-1.71%)
Aug 30, 2013 5.977 6.066 5.963 6.024 218,538 +0.06(+0.94%)
Aug 29, 2013 6.005 6.005 5.952 5.967 129,499 -0.04(-0.63%)
Aug 28, 2013 6.019 6.052 5.972 6.005 329,676 +0.10(+1.63%)
Aug 27, 2013 5.913 5.945 5.868 5.909 298,963 -0.03(-0.45%)
Aug 26, 2013 5.927 5.972 5.909 5.936 276,798 +0.01(+0.15%)
Aug 23, 2013 5.850 5.945 5.819 5.927 328,498 +0.09(+1.62%)
Aug 22, 2013 5.886 5.886 5.810 5.832 292,609 -0.05(-0.84%)
Aug 21, 2013 5.958 5.963 5.868 5.882 196,747 -0.10(-1.73%)
Aug 20, 2013 6.007 6.088 5.940 5.985 149,072 -0.02(-0.37%)
Aug 19, 2013 6.156 6.156 5.999 6.007 201,076 -0.13(-2.05%)
Aug 16, 2013 6.214 6.214 6.111 6.133 115,428 -0.07(-1.16%)
Aug 15, 2013 6.070 6.241 6.070 6.205 176,900 +0.11(+1.84%)
Aug 14, 2013 6.093 6.120 6.016 6.093 161,840 +0.02(+0.37%)
Aug 13, 2013 6.057 6.097 5.976 6.070 333,272 +0.07(+1.12%)
Aug 12, 2013 6.115 6.115 5.949 6.003 275,621 -0.10(-1.69%)
Aug 09, 2013 6.088 6.140 6.066 6.106 124,072 +0.00(+0.00%)
Aug 08, 2013 6.115 6.122 6.066 6.106 118,535 +0.01(+0.15%)
Aug 07, 2013 6.066 6.115 6.025 6.097 311,190 -0.01(-0.22%)
Aug 06, 2013 6.147 6.147 6.025 6.111 438,656 +0.00(+0.00%)
Aug 05, 2013 6.115 6.191 6.093 6.111 85,432 -0.04(-0.58%)
Aug 02, 2013 6.196 6.201 6.120 6.147 279,954 -0.04(-0.65%)
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.