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

TransAlta Corporation (NY: TAC )

7.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 28, 2013 6.205 6.352 6.205 6.300 220,357 +0.10(+1.60%)
Mar 27, 2013 6.218 6.243 6.179 6.200 207,603 -0.06(-0.97%)
Mar 26, 2013 6.287 6.300 6.170 6.261 216,828 +0.00(+0.00%)
Mar 25, 2013 6.352 6.360 6.257 6.261 237,754 -0.04(-0.69%)
Mar 22, 2013 6.287 6.347 6.278 6.304 131,554 +0.02(+0.34%)
Mar 21, 2013 6.330 6.330 6.261 6.283 103,029 -0.04(-0.62%)
Mar 20, 2013 6.261 6.343 6.257 6.321 142,390 +0.10(+1.60%)
Mar 19, 2013 6.205 6.291 6.196 6.222 163,281 -0.01(-0.21%)
Mar 18, 2013 6.231 6.287 6.179 6.235 231,304 +0.00(+0.07%)
Mar 15, 2013 6.321 6.330 6.222 6.231 558,752 -0.10(-1.50%)
Mar 14, 2013 6.291 6.330 6.235 6.326 205,462 +0.05(+0.76%)
Mar 13, 2013 6.373 6.373 6.274 6.278 166,343 -0.08(-1.29%)
Mar 12, 2013 6.417 6.442 6.339 6.360 101,662 -0.04(-0.61%)
Mar 11, 2013 6.287 6.412 6.287 6.399 161,608 +0.10(+1.51%)
Mar 08, 2013 6.347 6.382 6.300 6.304 186,316 -0.02(-0.34%)
Mar 07, 2013 6.378 6.378 6.298 6.326 197,015 -0.03(-0.54%)
Mar 06, 2013 6.313 6.382 6.308 6.360 306,537 +0.07(+1.17%)
Mar 05, 2013 6.481 6.490 6.287 6.287 663,980 -0.19(-3.00%)
Mar 04, 2013 6.486 6.499 6.417 6.481 297,048 -0.00(-0.07%)
Mar 01, 2013 6.455 6.507 6.386 6.486 214,461 +0.04(+0.60%)
Feb 28, 2013 6.611 6.611 6.427 6.447 438,179 -0.15(-2.29%)
Feb 27, 2013 6.766 6.784 6.555 6.598 536,534 -0.05(-0.69%)
Feb 26, 2013 6.698 6.698 6.627 6.644 354,517 -0.02(-0.31%)
Feb 25, 2013 6.740 6.790 6.657 6.665 269,243 -0.08(-1.17%)
Feb 22, 2013 6.677 6.748 6.648 6.744 135,121 +0.07(+1.00%)
Feb 21, 2013 6.706 6.718 6.648 6.677 210,497 -0.04(-0.62%)
Feb 20, 2013 6.752 6.756 6.702 6.719 175,471 -0.04(-0.55%)
Feb 19, 2013 6.677 6.765 6.657 6.756 212,465 +0.07(+1.06%)
Feb 15, 2013 6.677 6.698 6.644 6.686 164,947 -0.04(-0.56%)
Feb 14, 2013 6.786 6.806 6.698 6.723 143,038 -0.06(-0.92%)
Feb 13, 2013 6.756 6.798 6.731 6.786 184,584 +0.06(+0.93%)
Feb 12, 2013 6.740 6.756 6.698 6.723 217,250 -0.02(-0.37%)
Feb 11, 2013 6.815 6.815 6.723 6.748 208,896 -0.06(-0.92%)
Feb 08, 2013 6.798 6.831 6.777 6.811 181,554 -0.02(-0.24%)
Feb 07, 2013 6.877 6.877 6.756 6.827 258,769 -0.04(-0.55%)
Feb 06, 2013 6.927 6.927 6.836 6.865 128,363 +0.06(+0.86%)
Feb 04, 2013 6.769 6.819 6.719 6.806 161,074 +0.03(+0.43%)
Feb 01, 2013 6.731 6.777 6.715 6.777 198,657 +0.08(+1.18%)
Jan 31, 2013 6.823 6.823 6.686 6.698 237,079 -0.11(-1.59%)
Jan 30, 2013 6.844 6.844 6.777 6.806 142,889 -0.02(-0.37%)
Jan 29, 2013 6.798 6.873 6.773 6.831 193,920 +0.06(+0.86%)
Jan 28, 2013 6.698 6.798 6.694 6.773 173,690 +0.06(+0.93%)
Jan 25, 2013 6.752 6.756 6.673 6.711 278,870 -0.06(-0.86%)
Jan 24, 2013 6.844 6.844 6.715 6.769 461,760 -0.13(-1.87%)
Jan 23, 2013 7.031 7.048 6.865 6.898 206,579 -0.19(-2.65%)
Jan 22, 2013 6.915 7.086 6.912 7.086 233,586 +0.28(+4.16%)
Jan 18, 2013 6.756 6.815 6.727 6.802 164,591 +0.02(+0.31%)
Jan 17, 2013 6.744 6.794 6.736 6.781 154,741 +0.05(+0.74%)
Jan 16, 2013 6.719 6.740 6.702 6.731 119,492 -0.00(-0.06%)
Jan 15, 2013 6.727 6.748 6.673 6.736 232,436 -0.00(-0.06%)
Jan 14, 2013 6.719 6.752 6.661 6.740 163,559 +0.03(+0.50%)
Jan 11, 2013 6.698 6.727 6.657 6.706 402,240 +0.05(+0.75%)
Jan 10, 2013 6.565 6.677 6.544 6.657 266,509 +0.12(+1.78%)
Jan 09, 2013 6.557 6.565 6.497 6.540 103,341 -0.00(-0.06%)
Jan 08, 2013 6.540 6.546 6.432 6.544 218,798 +0.03(+0.38%)
Jan 07, 2013 6.502 6.540 6.465 6.519 367,954 +0.00(+0.06%)
Jan 04, 2013 6.515 6.536 6.502 6.515 167,926 +0.02(+0.32%)
Jan 03, 2013 6.465 6.494 6.436 6.494 238,500 +0.03(+0.45%)
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.