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

TransAlta Corporation (NY: TAC )

6.875 -0.205 (-2.90%)
Streaming Delayed Price Updated: 3:18 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, 2014 5.235 5.240 5.160 5.192 400,505 -0.06(-1.22%)
Oct 30, 2014 5.246 5.262 5.053 5.256 446,812 -0.04(-0.71%)
Oct 29, 2014 5.337 5.372 5.251 5.294 285,451 -0.01(-0.10%)
Oct 28, 2014 5.251 5.321 5.246 5.299 268,427 +0.05(+1.02%)
Oct 27, 2014 5.240 5.251 5.251 5.246 249,996 -0.01(-0.10%)
Oct 24, 2014 5.192 5.262 5.187 5.251 295,123 +0.09(+1.76%)
Oct 23, 2014 5.075 5.176 5.069 5.160 312,441 +0.12(+2.33%)
Oct 22, 2014 5.278 5.278 5.027 5.043 429,206 -0.24(-4.46%)
Oct 21, 2014 5.182 5.316 5.150 5.278 187,587 +0.11(+2.17%)
Oct 20, 2014 5.123 5.182 5.117 5.166 196,822 +0.01(+0.10%)
Oct 17, 2014 5.230 5.240 5.139 5.160 216,695 -0.04(-0.72%)
Oct 16, 2014 5.037 5.246 5.028 5.198 232,396 +0.11(+2.10%)
Oct 15, 2014 5.182 5.187 4.989 5.091 338,806 -0.11(-2.16%)
Oct 14, 2014 5.208 5.283 5.198 5.203 494,847 -0.02(-0.31%)
Oct 13, 2014 5.299 5.369 5.219 5.219 316,376 -0.08(-1.51%)
Oct 10, 2014 5.412 5.433 5.267 5.299 303,321 -0.12(-2.27%)
Oct 09, 2014 5.529 5.556 5.393 5.422 251,028 -0.13(-2.41%)
Oct 08, 2014 5.604 5.606 5.486 5.556 254,155 -0.05(-0.95%)
Oct 07, 2014 5.572 5.625 5.561 5.609 217,039 +0.04(+0.67%)
Oct 06, 2014 5.572 5.609 5.535 5.572 388,892 +0.02(+0.29%)
Oct 03, 2014 5.577 5.599 5.529 5.556 239,082 -0.05(-0.86%)
Oct 02, 2014 5.636 5.636 5.508 5.604 519,265 -0.03(-0.47%)
Oct 01, 2014 5.615 5.690 5.599 5.631 222,182 +0.02(+0.29%)
Sep 30, 2014 5.604 5.631 5.518 5.615 243,516 -0.02(-0.28%)
Sep 29, 2014 5.615 5.647 5.588 5.631 168,082 -0.02(-0.28%)
Sep 26, 2014 5.615 5.674 5.577 5.647 209,368 +0.04(+0.67%)
Sep 25, 2014 5.641 5.663 5.588 5.609 260,347 -0.07(-1.32%)
Sep 24, 2014 5.700 5.716 5.641 5.684 352,792 -0.06(-1.02%)
Sep 23, 2014 5.829 5.839 5.722 5.743 223,196 -0.08(-1.38%)
Sep 22, 2014 5.871 5.871 5.786 5.823 218,133 -0.06(-1.00%)
Sep 19, 2014 5.861 5.941 5.828 5.882 371,173 +0.02(+0.36%)
Sep 18, 2014 5.914 5.935 5.811 5.861 198,645 -0.03(-0.45%)
Sep 17, 2014 5.957 6.080 5.877 5.887 305,410 -0.07(-1.26%)
Sep 16, 2014 5.716 5.973 5.716 5.962 694,666 +0.38(+6.80%)
Sep 15, 2014 5.604 5.609 5.545 5.583 460,872 +0.01(+0.10%)
Sep 12, 2014 5.615 5.620 5.541 5.577 323,080 -0.06(-1.04%)
Sep 11, 2014 5.722 5.743 5.609 5.636 545,749 -0.13(-2.32%)
Sep 10, 2014 5.775 5.818 5.738 5.770 333,158 -0.03(-0.55%)
Sep 09, 2014 5.834 5.834 5.748 5.802 343,103 -0.07(-1.27%)
Sep 08, 2014 6.016 6.026 5.855 5.877 352,100 -0.15(-2.48%)
Sep 05, 2014 6.064 6.064 6.016 6.026 192,173 -0.04(-0.62%)
Sep 04, 2014 6.096 6.101 6.026 6.064 203,281 -0.03(-0.53%)
Sep 03, 2014 6.075 6.128 6.059 6.096 155,095 +0.06(+0.97%)
Sep 02, 2014 6.149 6.166 6.037 6.037 231,618 -0.13(-2.08%)
Aug 29, 2014 6.224 6.166 6.166 6.166 270,039 -0.09(-1.45%)
Aug 28, 2014 6.192 6.256 6.165 6.256 197,327 +0.06(+1.04%)
Aug 27, 2014 6.235 6.235 6.133 6.192 226,839 +0.12(+1.98%)
Aug 26, 2014 6.077 6.124 6.077 6.072 204,001 +0.02(+0.26%)
Aug 25, 2014 6.046 6.088 6.036 6.057 177,701 -0.01(-0.09%)
Aug 22, 2014 6.103 6.103 6.046 6.062 169,791 -0.03(-0.51%)
Aug 21, 2014 6.072 6.119 6.072 6.093 167,911 -0.01(-0.09%)
Aug 20, 2014 6.088 6.124 6.088 6.098 133,410 +0.01(+0.17%)
Aug 19, 2014 6.088 6.109 6.052 6.088 239,354 +0.02(+0.34%)
Aug 18, 2014 6.083 6.103 6.062 6.067 107,984 -0.01(-0.09%)
Aug 15, 2014 6.010 6.077 6.010 6.072 273,171 +0.06(+1.04%)
Aug 14, 2014 5.958 6.020 5.953 6.010 176,129 +0.05(+0.87%)
Aug 13, 2014 5.917 5.984 5.911 5.958 137,348 +0.04(+0.61%)
Aug 12, 2014 5.865 5.937 5.860 5.922 125,905 +0.03(+0.53%)
Aug 11, 2014 5.839 5.906 5.839 5.891 453,917 +0.04(+0.71%)
Aug 08, 2014 5.854 5.865 5.802 5.849 236,903 -0.01(-0.18%)
Aug 07, 2014 5.875 5.906 5.839 5.860 187,938 -0.04(-0.62%)
Aug 06, 2014 5.917 5.917 5.849 5.896 275,791 -0.01(-0.18%)
Aug 05, 2014 5.927 5.932 5.885 5.906 185,165 -0.01(-0.18%)
Aug 04, 2014 5.953 5.953 5.870 5.917 128,788 -0.02(-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.