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

TransAlta Corporation (NY: TAC )

6.910 -0.170 (-2.40%)
Streaming Delayed Price Updated: 12:42 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 (%)
Aug 29, 2014 6.224 6.166 6.166 6.166 270,039 -0.09(-1.45%)
Aug 28, 2014 6.192 6.256 6.165 6.256 197,327 +0.06(+1.04%)
Aug 27, 2014 6.235 6.235 6.133 6.192 226,839 +0.12(+1.98%)
Aug 26, 2014 6.077 6.124 6.077 6.072 204,001 +0.02(+0.26%)
Aug 25, 2014 6.046 6.088 6.036 6.057 177,701 -0.01(-0.09%)
Aug 22, 2014 6.103 6.103 6.046 6.062 169,791 -0.03(-0.51%)
Aug 21, 2014 6.072 6.119 6.072 6.093 167,911 -0.01(-0.09%)
Aug 20, 2014 6.088 6.124 6.088 6.098 133,410 +0.01(+0.17%)
Aug 19, 2014 6.088 6.109 6.052 6.088 239,354 +0.02(+0.34%)
Aug 18, 2014 6.083 6.103 6.062 6.067 107,984 -0.01(-0.09%)
Aug 15, 2014 6.010 6.077 6.010 6.072 273,171 +0.06(+1.04%)
Aug 14, 2014 5.958 6.020 5.953 6.010 176,129 +0.05(+0.87%)
Aug 13, 2014 5.917 5.984 5.911 5.958 137,348 +0.04(+0.61%)
Aug 12, 2014 5.865 5.937 5.860 5.922 125,905 +0.03(+0.53%)
Aug 11, 2014 5.839 5.906 5.839 5.891 453,917 +0.04(+0.71%)
Aug 08, 2014 5.854 5.865 5.802 5.849 236,903 -0.01(-0.18%)
Aug 07, 2014 5.875 5.906 5.839 5.860 187,938 -0.04(-0.62%)
Aug 06, 2014 5.917 5.917 5.849 5.896 275,791 -0.01(-0.18%)
Aug 05, 2014 5.927 5.932 5.885 5.906 185,165 -0.01(-0.18%)
Aug 04, 2014 5.953 5.953 5.870 5.917 128,788 -0.02(-0.26%)
Aug 01, 2014 5.932 5.964 5.875 5.932 146,761 -0.02(-0.35%)
Jul 31, 2014 5.953 5.974 5.870 5.953 216,177 -0.02(-0.35%)
Jul 30, 2014 6.020 6.036 5.943 5.974 262,371 -0.09(-1.46%)
Jul 29, 2014 6.067 6.124 6.041 6.062 141,622 +0.01(+0.17%)
Jul 28, 2014 6.088 6.098 6.031 6.052 139,940 -0.04(-0.60%)
Jul 25, 2014 6.098 6.145 6.083 6.088 111,263 -0.04(-0.59%)
Jul 24, 2014 6.155 6.155 6.109 6.124 85,701 -0.04(-0.59%)
Jul 23, 2014 6.124 6.161 6.098 6.161 214,394 +0.04(+0.68%)
Jul 22, 2014 6.109 6.140 6.098 6.119 162,127 +0.01(+0.08%)
Jul 21, 2014 6.103 6.129 6.062 6.114 124,853 +0.01(+0.17%)
Jul 18, 2014 6.093 6.145 6.093 6.103 74,884 +0.01(+0.17%)
Jul 17, 2014 6.150 6.150 6.080 6.093 120,123 -0.08(-1.34%)
Jul 16, 2014 6.114 6.176 6.093 6.176 118,173 +0.05(+0.85%)
Jul 15, 2014 6.171 6.171 6.114 6.124 160,184 -0.06(-0.92%)
Jul 14, 2014 6.176 6.186 6.150 6.181 162,890 -0.01(-0.17%)
Jul 11, 2014 6.207 6.207 6.155 6.192 118,957 -0.04(-0.67%)
Jul 10, 2014 6.192 6.238 6.166 6.233 123,431 +0.01(+0.17%)
Jul 09, 2014 6.207 6.244 6.197 6.223 105,308 +0.02(+0.25%)
Jul 08, 2014 6.244 6.244 6.177 6.207 112,067 -0.02(-0.33%)
Jul 07, 2014 6.306 6.311 6.212 6.228 187,913 -0.11(-1.80%)
Jul 03, 2014 6.410 6.342 6.342 6.342 119,075 -0.05(-0.81%)
Jul 02, 2014 6.342 6.425 6.342 6.394 281,454 +0.09(+1.48%)
Jul 01, 2014 6.347 6.363 6.301 6.301 66,154 -0.07(-1.06%)
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%)
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.