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

TransAlta Corporation (NY: TAC )

6.890 -0.190 (-2.68%)
Streaming Delayed Price Updated: 2:38 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 (%)
Mar 31, 2014 5.832 5.892 5.816 5.872 287,545 +0.05(+0.87%)
Mar 28, 2014 5.852 5.862 5.791 5.821 250,042 -0.04(-0.69%)
Mar 27, 2014 5.816 5.862 5.806 5.862 200,917 +0.06(+0.96%)
Mar 26, 2014 5.761 5.811 5.736 5.806 171,069 +0.05(+0.88%)
Mar 25, 2014 5.715 5.763 5.715 5.756 291,574 +0.03(+0.44%)
Mar 24, 2014 5.675 5.736 5.655 5.731 160,634 +0.05(+0.89%)
Mar 21, 2014 5.741 5.751 5.655 5.680 398,725 -0.02(-0.35%)
Mar 20, 2014 5.715 5.715 5.670 5.700 178,872 -0.04(-0.70%)
Mar 19, 2014 5.837 5.842 5.690 5.741 266,075 -0.13(-2.23%)
Mar 18, 2014 5.811 5.907 5.811 5.872 213,781 +0.05(+0.87%)
Mar 17, 2014 5.776 5.836 5.756 5.821 188,096 +0.06(+1.05%)
Mar 14, 2014 5.756 5.821 5.736 5.761 121,897 -0.02(-0.26%)
Mar 13, 2014 5.791 5.811 5.756 5.776 129,264 -0.02(-0.26%)
Mar 12, 2014 5.756 5.791 5.746 5.791 171,706 +0.01(+0.17%)
Mar 11, 2014 5.751 5.801 5.721 5.781 160,771 +0.03(+0.44%)
Mar 10, 2014 5.826 5.826 5.731 5.756 234,710 -0.07(-1.21%)
Mar 07, 2014 5.912 5.953 5.801 5.826 198,394 -0.13(-2.20%)
Mar 06, 2014 5.953 6.008 5.922 5.958 304,116 +0.03(+0.43%)
Mar 05, 2014 5.902 5.978 5.867 5.932 499,126 +0.05(+0.86%)
Mar 04, 2014 5.801 5.892 5.781 5.882 571,791 +0.11(+1.83%)
Mar 03, 2014 5.791 5.826 5.680 5.776 406,914 -0.04(-0.61%)
Feb 28, 2014 5.695 5.842 5.650 5.811 451,078 +0.22(+3.99%)
Feb 27, 2014 5.652 5.711 5.574 5.588 568,087 -0.08(-1.47%)
Feb 26, 2014 5.750 5.769 5.642 5.671 825,046 -0.09(-1.53%)
Feb 25, 2014 5.760 5.818 5.740 5.760 374,578 -0.01(-0.25%)
Feb 24, 2014 5.897 5.965 5.755 5.774 455,655 -0.19(-3.20%)
Feb 21, 2014 5.906 5.965 5.838 5.965 606,978 -0.10(-1.61%)
Feb 20, 2014 5.867 6.082 5.735 6.063 1,149,712 -0.49(-7.54%)
Feb 19, 2014 6.670 6.670 6.533 6.557 272,183 -0.12(-1.76%)
Feb 18, 2014 6.665 6.689 6.650 6.675 134,931 +0.03(+0.44%)
Feb 14, 2014 6.631 6.645 6.645 6.645 242,572 -0.00(-0.07%)
Feb 13, 2014 6.596 6.679 6.562 6.650 207,390 +0.02(+0.37%)
Feb 12, 2014 6.547 6.660 6.547 6.626 170,861 +0.07(+1.12%)
Feb 11, 2014 6.508 6.567 6.498 6.552 175,865 +0.04(+0.68%)
Feb 10, 2014 6.552 6.552 6.489 6.508 157,336 -0.04(-0.60%)
Feb 07, 2014 6.484 6.562 6.478 6.547 139,778 +0.10(+1.59%)
Feb 06, 2014 6.317 6.464 6.312 6.445 118,382 +0.10(+1.62%)
Feb 05, 2014 6.273 6.376 6.220 6.342 215,198 +0.05(+0.78%)
Feb 04, 2014 6.327 6.342 6.215 6.293 133,739 -0.02(-0.31%)
Feb 03, 2014 6.464 6.464 6.293 6.312 268,078 -0.11(-1.75%)
Jan 31, 2014 6.288 6.440 6.273 6.425 167,164 +0.09(+1.39%)
Jan 30, 2014 6.264 6.347 6.264 6.337 181,798 +0.07(+1.09%)
Jan 29, 2014 6.268 6.308 6.244 6.268 358,142 -0.01(-0.16%)
Jan 28, 2014 6.268 6.293 6.246 6.278 211,287 +0.01(+0.16%)
Jan 27, 2014 6.342 6.347 6.264 6.268 174,134 -0.05(-0.85%)
Jan 24, 2014 6.327 6.376 6.317 6.322 151,502 +0.00(+0.00%)
Jan 23, 2014 6.322 6.341 6.268 6.322 155,393 -0.02(-0.39%)
Jan 22, 2014 6.405 6.425 6.347 6.347 162,284 -0.06(-0.92%)
Jan 21, 2014 6.381 6.440 6.342 6.405 209,993 +0.07(+1.16%)
Jan 17, 2014 6.425 6.332 6.332 6.332 234,193 -0.05(-0.84%)
Jan 16, 2014 6.220 6.410 6.220 6.386 262,681 +0.20(+3.24%)
Jan 15, 2014 6.205 6.244 6.180 6.185 224,394 -0.02(-0.32%)
Jan 14, 2014 6.298 6.298 6.190 6.205 252,890 -0.08(-1.32%)
Jan 13, 2014 6.273 6.322 6.254 6.288 231,982 +0.02(+0.39%)
Jan 10, 2014 6.215 6.278 6.205 6.264 145,631 +0.03(+0.47%)
Jan 09, 2014 6.259 6.288 6.219 6.234 179,691 -0.05(-0.86%)
Jan 08, 2014 6.200 6.303 6.190 6.288 128,839 +0.09(+1.42%)
Jan 07, 2014 6.303 6.312 6.171 6.200 141,196 -0.10(-1.55%)
Jan 06, 2014 6.249 6.308 6.205 6.298 241,397 +0.09(+1.42%)
Jan 03, 2014 6.229 6.234 6.190 6.210 152,981 +0.02(+0.32%)
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.