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

TransAlta Corporation (NY: TAC )

6.940 -0.140 (-1.98%)
Streaming Delayed Price Updated: 10:39 AM 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 (%)
Nov 29, 2013 6.483 6.552 6.478 6.527 113,003 +0.05(+0.83%)
Nov 27, 2013 6.620 6.630 6.420 6.473 353,458 -0.20(-2.93%)
Nov 26, 2013 6.801 6.801 6.610 6.669 422,443 +0.13(+1.98%)
Nov 25, 2013 6.497 6.549 6.488 6.539 278,701 +0.04(+0.65%)
Nov 22, 2013 6.525 6.530 6.413 6.497 211,476 -0.03(-0.50%)
Nov 21, 2013 6.596 6.610 6.511 6.530 286,530 -0.03(-0.50%)
Nov 20, 2013 6.591 6.629 6.546 6.563 304,753 -0.01(-0.14%)
Nov 19, 2013 6.535 6.596 6.535 6.572 210,975 +0.03(+0.50%)
Nov 18, 2013 6.511 6.591 6.502 6.539 401,663 +0.02(+0.36%)
Nov 15, 2013 6.539 6.553 6.478 6.516 332,055 -0.01(-0.14%)
Nov 14, 2013 6.441 6.535 6.436 6.525 352,537 +0.06(+0.87%)
Nov 13, 2013 6.286 6.497 6.286 6.469 516,728 +0.18(+2.84%)
Nov 12, 2013 6.281 6.342 6.225 6.291 383,405 +0.00(+0.07%)
Nov 11, 2013 6.286 6.328 6.220 6.286 256,100 +0.00(+0.07%)
Nov 08, 2013 6.328 6.352 6.229 6.281 388,571 -0.06(-0.96%)
Nov 07, 2013 6.455 6.464 6.319 6.342 392,812 -0.12(-1.82%)
Nov 06, 2013 6.380 6.474 6.366 6.460 342,945 +0.10(+1.55%)
Nov 05, 2013 6.380 6.478 6.300 6.361 535,237 -0.01(-0.22%)
Nov 04, 2013 6.375 6.384 6.328 6.375 219,551 +0.02(+0.37%)
Nov 01, 2013 6.309 6.380 6.300 6.352 130,642 +0.03(+0.45%)
Oct 31, 2013 6.328 6.375 6.154 6.323 192,134 -0.03(-0.52%)
Oct 30, 2013 6.436 6.450 6.306 6.356 267,514 -0.08(-1.24%)
Oct 29, 2013 6.521 6.544 6.403 6.436 85,528 -0.07(-1.08%)
Oct 28, 2013 6.441 6.534 6.431 6.507 168,174 +0.07(+1.09%)
Oct 25, 2013 6.361 6.436 6.356 6.436 119,378 +0.06(+0.96%)
Oct 24, 2013 6.384 6.403 6.347 6.375 126,853 -0.00(-0.07%)
Oct 23, 2013 6.356 6.408 6.352 6.380 142,049 +0.00(+0.07%)
Oct 22, 2013 6.389 6.403 6.356 6.375 166,514 +0.01(+0.22%)
Oct 21, 2013 6.366 6.375 6.295 6.361 185,083 +0.00(+0.00%)
Oct 18, 2013 6.305 6.375 6.300 6.361 131,339 +0.06(+0.97%)
Oct 17, 2013 6.258 6.300 6.206 6.300 164,921 +0.06(+0.98%)
Oct 16, 2013 6.164 6.258 6.164 6.239 185,684 +0.08(+1.37%)
Oct 15, 2013 6.211 6.215 6.126 6.154 124,884 -0.10(-1.58%)
Oct 14, 2013 6.183 6.258 6.159 6.253 74,879 +0.04(+0.60%)
Oct 11, 2013 6.032 6.215 6.023 6.215 204,024 +0.15(+2.56%)
Oct 10, 2013 6.046 6.061 6.009 6.061 260,957 +0.02(+0.39%)
Oct 09, 2013 6.023 6.056 5.985 6.037 443,885 +0.03(+0.55%)
Oct 08, 2013 6.112 6.138 6.004 6.004 200,424 -0.10(-1.69%)
Oct 07, 2013 6.098 6.154 6.098 6.108 187,000 -0.02(-0.38%)
Oct 04, 2013 6.103 6.173 6.103 6.131 77,635 +0.02(+0.38%)
Oct 03, 2013 6.230 6.230 6.079 6.108 162,537 -0.12(-1.89%)
Oct 02, 2013 6.093 6.248 6.075 6.225 249,921 +0.09(+1.45%)
Oct 01, 2013 6.084 6.136 6.051 6.136 142,918 +0.05(+0.85%)
Sep 30, 2013 6.084 6.108 6.061 6.084 275,380 +0.00(+0.08%)
Sep 27, 2013 6.089 6.089 6.061 6.079 152,050 -0.01(-0.23%)
Sep 26, 2013 6.098 6.159 6.078 6.093 116,749 -0.00(-0.08%)
Sep 25, 2013 6.131 6.122 6.070 6.098 146,910 -0.02(-0.38%)
Sep 24, 2013 6.183 6.187 6.103 6.122 122,914 -0.08(-1.29%)
Sep 23, 2013 6.211 6.244 6.169 6.201 286,185 -0.04(-0.60%)
Sep 20, 2013 6.286 6.291 6.169 6.239 204,608 -0.05(-0.75%)
Sep 19, 2013 6.277 6.305 6.191 6.286 231,350 +0.04(+0.60%)
Sep 18, 2013 6.122 6.277 6.056 6.248 208,939 +0.13(+2.07%)
Sep 17, 2013 6.098 6.122 6.061 6.122 175,305 +0.02(+0.38%)
Sep 16, 2013 6.108 6.108 6.041 6.098 108,246 +0.07(+1.17%)
Sep 13, 2013 6.079 6.079 6.016 6.028 164,152 -0.05(-0.85%)
Sep 12, 2013 6.169 6.173 6.075 6.079 351,176 -0.11(-1.75%)
Sep 11, 2013 6.220 6.248 6.116 6.187 127,879 -0.06(-0.90%)
Sep 10, 2013 6.201 6.262 6.201 6.244 170,135 +0.04(+0.68%)
Sep 09, 2013 6.197 6.248 6.192 6.201 150,896 +0.04(+0.69%)
Sep 06, 2013 6.150 6.201 6.145 6.159 209,081 +0.08(+1.23%)
Sep 05, 2013 6.004 6.093 5.990 6.084 170,568 +0.10(+1.65%)
Sep 04, 2013 5.957 5.990 5.901 5.985 193,214 +0.07(+1.11%)
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.