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%)
Streaming Delayed Price Updated: 12:29 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 (%)
Jul 31, 2013 6.147 6.214 6.138 6.196 271,023 +0.04(+0.58%)
Jul 30, 2013 6.524 6.524 6.129 6.160 376,911 -0.35(-5.45%)
Jul 29, 2013 6.452 6.538 6.448 6.515 140,078 +0.01(+0.21%)
Jul 26, 2013 6.515 6.574 6.497 6.502 112,090 -0.01(-0.21%)
Jul 25, 2013 6.524 6.587 6.475 6.515 147,856 +0.00(+0.07%)
Jul 24, 2013 6.610 6.628 6.452 6.511 244,201 -0.06(-0.96%)
Jul 23, 2013 6.547 6.596 6.538 6.574 213,915 +0.05(+0.76%)
Jul 22, 2013 6.461 6.542 6.421 6.524 230,271 +0.10(+1.61%)
Jul 19, 2013 6.403 6.434 6.389 6.421 124,882 -0.02(-0.35%)
Jul 18, 2013 6.430 6.479 6.403 6.443 169,743 +0.02(+0.28%)
Jul 17, 2013 6.389 6.425 6.309 6.425 169,113 +0.04(+0.70%)
Jul 16, 2013 6.344 6.385 6.297 6.380 158,512 +0.01(+0.21%)
Jul 15, 2013 6.300 6.376 6.291 6.367 226,209 +0.05(+0.78%)
Jul 12, 2013 6.340 6.367 6.264 6.318 235,276 -0.02(-0.28%)
Jul 11, 2013 6.232 6.335 6.210 6.335 401,425 +0.18(+2.99%)
Jul 10, 2013 6.192 6.192 6.052 6.151 449,134 -0.02(-0.36%)
Jul 09, 2013 6.214 6.187 6.115 6.174 224,295 +0.00(+0.07%)
Jul 08, 2013 6.057 6.183 6.048 6.169 247,708 +0.14(+2.39%)
Jul 05, 2013 6.061 6.160 5.940 6.025 269,383 -0.07(-1.18%)
Jul 03, 2013 6.124 6.129 6.034 6.097 98,823 -0.03(-0.44%)
Jul 02, 2013 6.210 6.241 6.057 6.124 242,273 -0.04(-0.73%)
Jul 01, 2013 6.214 6.286 6.165 6.169 129,204 +0.00(+0.07%)
Jun 28, 2013 6.115 6.223 6.030 6.165 412,677 +0.00(+0.00%)
Jun 27, 2013 5.684 6.165 5.684 6.165 657,691 +0.58(+10.38%)
Jun 26, 2013 5.662 5.679 5.540 5.585 235,503 -0.03(-0.56%)
Jun 25, 2013 5.599 5.621 5.518 5.617 280,787 +0.05(+0.89%)
Jun 24, 2013 5.626 5.639 5.459 5.567 343,779 -0.11(-1.98%)
Jun 21, 2013 5.585 5.688 5.527 5.679 391,728 +0.06(+1.12%)
Jun 20, 2013 5.760 5.774 5.558 5.617 530,151 -0.25(-4.29%)
Jun 19, 2013 6.016 6.048 5.841 5.868 153,496 -0.13(-2.25%)
Jun 18, 2013 6.043 6.043 5.930 6.003 187,667 -0.02(-0.37%)
Jun 17, 2013 6.079 6.136 5.985 6.025 179,947 -0.01(-0.15%)
Jun 14, 2013 6.075 6.088 5.999 6.034 123,482 -0.06(-0.96%)
Jun 13, 2013 5.999 6.102 5.963 6.093 147,000 +0.13(+2.11%)
Jun 12, 2013 6.111 6.111 5.967 5.967 174,385 -0.14(-2.35%)
Jun 11, 2013 6.115 6.124 6.084 6.111 146,403 -0.07(-1.09%)
Jun 10, 2013 6.223 6.223 6.133 6.178 81,439 -0.02(-0.36%)
Jun 07, 2013 6.223 6.246 6.165 6.201 184,048 +0.00(+0.00%)
Jun 06, 2013 6.192 6.232 6.151 6.201 173,119 +0.02(+0.36%)
Jun 05, 2013 6.353 6.353 6.124 6.178 219,978 -0.18(-2.76%)
Jun 04, 2013 6.358 6.421 6.322 6.353 192,937 -0.07(-1.05%)
Jun 03, 2013 6.407 6.479 6.353 6.421 258,411 +0.00(+0.00%)
May 31, 2013 6.484 6.506 6.394 6.421 341,319 -0.11(-1.65%)
May 30, 2013 6.515 6.574 6.493 6.529 202,187 +0.00(+0.00%)
May 29, 2013 6.520 6.596 6.470 6.529 252,531 +0.09(+1.33%)
May 28, 2013 6.504 6.542 6.430 6.443 302,146 +0.03(+0.47%)
May 24, 2013 6.408 6.460 6.374 6.413 130,079 -0.03(-0.47%)
May 23, 2013 6.413 6.473 6.391 6.443 179,488 -0.00(-0.07%)
May 22, 2013 6.495 6.560 6.447 6.447 155,213 -0.05(-0.73%)
May 21, 2013 6.560 6.560 6.452 6.495 237,015 -0.14(-2.15%)
May 20, 2013 6.504 6.642 6.486 6.637 133,897 +0.15(+2.26%)
May 17, 2013 6.404 6.504 6.374 6.491 169,128 +0.00(+0.07%)
May 16, 2013 6.447 6.508 6.434 6.486 137,866 +0.04(+0.60%)
May 15, 2013 6.504 6.512 6.417 6.447 164,789 -0.01(-0.20%)
May 13, 2013 6.469 6.482 6.417 6.460 154,148 +0.01(+0.13%)
May 10, 2013 6.391 6.460 6.383 6.452 145,538 +0.02(+0.27%)
May 09, 2013 6.456 6.469 6.378 6.434 147,544 -0.03(-0.40%)
May 08, 2013 6.430 6.473 6.374 6.460 198,603 +0.02(+0.27%)
May 07, 2013 6.478 6.491 6.365 6.443 181,494 +0.00(+0.07%)
May 06, 2013 6.426 6.465 6.395 6.439 240,225 +0.03(+0.47%)
May 03, 2013 6.383 6.434 6.361 6.408 258,215 +0.05(+0.75%)
May 02, 2013 6.305 6.378 6.270 6.361 219,692 +0.08(+1.31%)
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.