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: 6:30 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 (%)
Dec 31, 2013 6.171 6.205 6.205 6.205 136,102 +0.05(+0.88%)
Dec 30, 2013 6.141 6.175 6.132 6.151 298,882 +0.00(+0.08%)
Dec 27, 2013 6.082 6.180 6.082 6.146 437,980 -0.06(-0.95%)
Dec 26, 2013 6.220 6.283 6.156 6.205 122,673 +0.00(+0.08%)
Dec 24, 2013 6.180 6.220 6.146 6.200 152,278 +0.01(+0.24%)
Dec 23, 2013 6.259 6.288 6.161 6.185 208,749 -0.05(-0.79%)
Dec 20, 2013 6.117 6.234 6.117 6.234 218,862 +0.11(+1.84%)
Dec 19, 2013 6.141 6.185 6.102 6.122 124,872 -0.06(-0.95%)
Dec 18, 2013 6.151 6.215 6.112 6.180 205,687 +0.04(+0.72%)
Dec 17, 2013 6.215 6.229 6.131 6.136 202,358 -0.09(-1.49%)
Dec 16, 2013 6.288 6.288 6.177 6.229 167,154 -0.02(-0.39%)
Dec 13, 2013 6.224 6.273 6.180 6.254 115,341 +0.04(+0.71%)
Dec 12, 2013 6.268 6.352 6.166 6.210 485,265 -0.09(-1.40%)
Dec 11, 2013 6.278 6.303 6.230 6.298 158,115 +0.02(+0.31%)
Dec 10, 2013 6.308 6.322 6.273 6.278 188,476 -0.03(-0.47%)
Dec 09, 2013 6.312 6.317 6.267 6.308 248,167 -0.01(-0.15%)
Dec 06, 2013 6.342 6.342 6.268 6.317 221,171 -0.01(-0.23%)
Dec 05, 2013 6.347 6.371 6.288 6.332 166,704 -0.03(-0.54%)
Dec 04, 2013 6.396 6.420 6.288 6.366 229,983 -0.06(-0.91%)
Dec 03, 2013 6.440 6.464 6.322 6.425 369,770 -0.01(-0.23%)
Dec 02, 2013 6.547 6.547 6.410 6.440 226,738 -0.09(-1.35%)
Nov 29, 2013 6.484 6.552 6.479 6.528 112,993 +0.05(+0.83%)
Nov 27, 2013 6.621 6.631 6.420 6.474 353,425 -0.20(-2.93%)
Nov 26, 2013 6.802 6.802 6.611 6.670 422,404 +0.13(+1.98%)
Nov 25, 2013 6.498 6.549 6.488 6.540 278,676 +0.04(+0.65%)
Nov 22, 2013 6.526 6.531 6.413 6.498 211,456 -0.03(-0.50%)
Nov 21, 2013 6.596 6.610 6.512 6.531 286,503 -0.03(-0.50%)
Nov 20, 2013 6.592 6.629 6.547 6.563 304,725 -0.01(-0.14%)
Nov 19, 2013 6.535 6.596 6.535 6.573 210,956 +0.03(+0.50%)
Nov 18, 2013 6.512 6.592 6.503 6.540 401,626 +0.02(+0.36%)
Nov 15, 2013 6.540 6.554 6.479 6.517 332,025 -0.01(-0.14%)
Nov 14, 2013 6.441 6.535 6.437 6.526 352,504 +0.06(+0.87%)
Nov 13, 2013 6.286 6.498 6.286 6.470 516,680 +0.18(+2.84%)
Nov 12, 2013 6.282 6.343 6.225 6.291 383,370 +0.00(+0.07%)
Nov 11, 2013 6.286 6.329 6.221 6.286 256,077 +0.00(+0.07%)
Nov 08, 2013 6.329 6.352 6.230 6.282 388,535 -0.06(-0.96%)
Nov 07, 2013 6.455 6.465 6.319 6.343 392,776 -0.12(-1.82%)
Nov 06, 2013 6.380 6.474 6.366 6.460 342,913 +0.10(+1.55%)
Nov 05, 2013 6.380 6.479 6.301 6.362 535,187 -0.01(-0.22%)
Nov 04, 2013 6.376 6.385 6.329 6.376 219,531 +0.02(+0.37%)
Nov 01, 2013 6.310 6.380 6.301 6.352 130,630 +0.03(+0.45%)
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%)
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.