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

TransAlta Corporation (NY: TAC )

7.100 +0.170 (+2.45%)
Official Closing 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 (%)
Jun 30, 2014 6.301 6.368 6.301 6.368 218,412 +0.05(+0.82%)
Jun 27, 2014 6.259 6.327 6.254 6.316 100,258 +0.06(+1.00%)
Jun 26, 2014 6.161 6.263 6.161 6.254 150,676 +0.09(+1.52%)
Jun 25, 2014 6.155 6.192 6.155 6.161 98,716 +0.01(+0.08%)
Jun 24, 2014 6.238 6.238 6.129 6.155 219,354 -0.07(-1.17%)
Jun 23, 2014 6.218 6.249 6.192 6.228 133,105 +0.00(+0.00%)
Jun 20, 2014 6.228 6.254 6.176 6.228 221,919 +0.03(+0.42%)
Jun 19, 2014 6.212 6.233 6.176 6.202 164,366 -0.01(-0.08%)
Jun 18, 2014 6.186 6.207 6.166 6.207 146,734 +0.01(+0.08%)
Jun 17, 2014 6.186 6.212 6.166 6.202 164,073 +0.02(+0.34%)
Jun 16, 2014 6.181 6.207 6.155 6.181 115,809 +0.00(+0.00%)
Jun 13, 2014 6.186 6.192 6.155 6.181 119,579 +0.02(+0.34%)
Jun 12, 2014 6.197 6.197 6.124 6.161 115,682 -0.01(-0.08%)
Jun 11, 2014 6.135 6.197 6.124 6.166 167,261 +0.05(+0.76%)
Jun 10, 2014 6.041 6.155 6.041 6.119 268,421 +0.08(+1.38%)
Jun 09, 2014 6.031 6.057 6.000 6.036 218,892 +0.03(+0.43%)
Jun 06, 2014 6.046 6.052 5.994 6.010 198,903 -0.06(-0.94%)
Jun 05, 2014 6.103 6.103 6.041 6.067 154,290 -0.02(-0.26%)
Jun 04, 2014 6.140 6.145 6.062 6.083 332,506 -0.05(-0.85%)
Jun 03, 2014 6.150 6.155 6.088 6.135 169,102 -0.03(-0.51%)
Jun 02, 2014 6.202 6.228 6.150 6.166 181,911 -0.06(-0.92%)
May 30, 2014 6.218 6.254 6.202 6.223 186,339 -0.02(-0.33%)
May 29, 2014 6.233 6.327 6.218 6.244 182,603 +0.01(+0.17%)
May 28, 2014 6.316 6.394 6.218 6.233 298,707 +0.02(+0.38%)
May 27, 2014 6.260 6.260 6.169 6.210 158,123 -0.03(-0.40%)
May 23, 2014 6.210 6.235 6.235 6.235 210,127 +0.04(+0.57%)
May 22, 2014 6.149 6.235 6.129 6.200 90,965 +0.04(+0.57%)
May 21, 2014 6.134 6.180 6.089 6.164 143,194 +0.01(+0.16%)
May 20, 2014 6.159 6.180 6.134 6.154 127,386 -0.01(-0.16%)
May 19, 2014 6.190 6.220 6.159 6.164 106,314 -0.05(-0.73%)
May 16, 2014 6.169 6.240 6.159 6.210 150,485 +0.02(+0.33%)
May 15, 2014 6.175 6.195 6.119 6.190 245,627 +0.04(+0.57%)
May 14, 2014 6.038 6.175 6.033 6.154 301,291 +0.13(+2.18%)
May 13, 2014 6.028 6.038 6.003 6.023 177,470 +0.01(+0.08%)
May 12, 2014 6.003 6.038 5.978 6.018 245,639 +0.02(+0.25%)
May 09, 2014 6.033 6.048 5.978 6.003 241,599 -0.05(-0.75%)
May 08, 2014 6.099 6.124 6.028 6.048 361,689 -0.06(-0.91%)
May 07, 2014 6.119 6.124 6.079 6.104 236,247 +0.00(+0.00%)
May 06, 2014 6.104 6.134 6.074 6.104 198,860 +0.03(+0.50%)
May 05, 2014 6.089 6.109 6.043 6.074 178,087 -0.02(-0.33%)
May 02, 2014 6.124 6.139 6.074 6.094 149,684 -0.06(-0.90%)
May 01, 2014 6.169 6.215 6.114 6.149 235,164 -0.02(-0.25%)
Apr 30, 2014 6.099 6.235 6.089 6.164 290,533 +0.06(+0.91%)
Apr 29, 2014 6.079 6.190 6.043 6.109 911,502 +0.12(+2.02%)
Apr 28, 2014 6.003 6.018 5.968 5.988 215,016 -0.03(-0.42%)
Apr 25, 2014 5.963 6.033 5.958 6.013 525,250 +0.04(+0.68%)
Apr 24, 2014 5.877 5.983 5.857 5.973 263,932 +0.11(+1.89%)
Apr 23, 2014 5.882 5.932 5.852 5.862 207,239 -0.05(-0.77%)
Apr 22, 2014 5.973 5.973 5.882 5.907 212,453 -0.07(-1.10%)
Apr 21, 2014 5.998 6.003 5.927 5.973 167,911 -0.05(-0.75%)
Apr 17, 2014 6.023 6.018 6.018 6.018 230,545 -0.02(-0.33%)
Apr 16, 2014 6.008 6.053 5.998 6.038 361,116 +0.03(+0.42%)
Apr 15, 2014 5.983 6.013 5.958 6.013 201,363 +0.01(+0.17%)
Apr 14, 2014 6.033 6.053 5.988 6.003 270,706 -0.03(-0.50%)
Apr 11, 2014 6.099 6.114 6.008 6.033 244,965 -0.05(-0.83%)
Apr 10, 2014 5.958 6.104 5.958 6.084 321,491 +0.08(+1.34%)
Apr 09, 2014 5.892 6.061 5.887 6.003 519,094 +0.11(+1.88%)
Apr 08, 2014 5.867 5.927 5.852 5.892 232,970 +0.04(+0.69%)
Apr 07, 2014 5.786 5.862 5.786 5.852 239,464 +0.06(+1.05%)
Apr 04, 2014 5.811 5.837 5.786 5.791 199,254 +0.01(+0.09%)
Apr 03, 2014 5.832 5.877 5.786 5.786 165,443 -0.05(-0.78%)
Apr 02, 2014 5.862 5.862 5.811 5.832 193,105 -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.