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: 12:47 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 (%)
Sep 30, 2014 5.604 5.630 5.518 5.614 243,538 -0.02(-0.28%)
Sep 29, 2014 5.614 5.646 5.587 5.630 168,098 -0.02(-0.28%)
Sep 26, 2014 5.614 5.673 5.577 5.646 209,387 +0.04(+0.67%)
Sep 25, 2014 5.641 5.662 5.587 5.609 260,371 -0.07(-1.32%)
Sep 24, 2014 5.700 5.716 5.641 5.684 352,825 -0.06(-1.02%)
Sep 23, 2014 5.828 5.839 5.722 5.743 223,216 -0.08(-1.38%)
Sep 22, 2014 5.871 5.871 5.785 5.823 218,153 -0.06(-1.00%)
Sep 19, 2014 5.860 5.940 5.828 5.882 371,207 +0.02(+0.37%)
Sep 18, 2014 5.914 5.934 5.811 5.860 198,663 -0.03(-0.45%)
Sep 17, 2014 5.956 6.079 5.876 5.887 305,438 -0.07(-1.26%)
Sep 16, 2014 5.716 5.972 5.716 5.962 694,730 +0.38(+6.80%)
Sep 15, 2014 5.604 5.609 5.545 5.582 460,914 +0.01(+0.10%)
Sep 12, 2014 5.614 5.620 5.541 5.577 323,110 -0.06(-1.04%)
Sep 11, 2014 5.721 5.743 5.609 5.636 545,799 -0.13(-2.32%)
Sep 10, 2014 5.775 5.817 5.737 5.769 333,189 -0.03(-0.55%)
Sep 09, 2014 5.833 5.833 5.748 5.801 343,135 -0.07(-1.27%)
Sep 08, 2014 6.015 6.026 5.855 5.876 352,133 -0.15(-2.48%)
Sep 05, 2014 6.063 6.063 6.015 6.026 192,191 -0.04(-0.62%)
Sep 04, 2014 6.095 6.101 6.026 6.063 203,300 -0.03(-0.53%)
Sep 03, 2014 6.074 6.128 6.058 6.095 155,109 +0.06(+0.97%)
Sep 02, 2014 6.149 6.165 6.037 6.037 231,640 -0.13(-2.08%)
Aug 29, 2014 6.224 6.165 6.165 6.165 270,064 -0.09(-1.45%)
Aug 28, 2014 6.192 6.256 6.164 6.256 197,345 +0.06(+1.04%)
Aug 27, 2014 6.234 6.234 6.132 6.192 226,859 +0.12(+1.98%)
Aug 26, 2014 6.077 6.124 6.077 6.072 204,020 +0.02(+0.26%)
Aug 25, 2014 6.046 6.087 6.035 6.056 177,717 -0.01(-0.09%)
Aug 22, 2014 6.103 6.103 6.046 6.061 169,807 -0.03(-0.51%)
Aug 21, 2014 6.072 6.118 6.072 6.093 167,926 -0.01(-0.09%)
Aug 20, 2014 6.087 6.124 6.087 6.098 133,422 +0.01(+0.17%)
Aug 19, 2014 6.087 6.108 6.051 6.087 239,376 +0.02(+0.34%)
Aug 18, 2014 6.082 6.103 6.061 6.067 107,994 -0.01(-0.09%)
Aug 15, 2014 6.009 6.077 6.009 6.072 273,196 +0.06(+1.04%)
Aug 14, 2014 5.958 6.020 5.952 6.009 176,145 +0.05(+0.87%)
Aug 13, 2014 5.916 5.984 5.911 5.958 137,361 +0.04(+0.61%)
Aug 12, 2014 5.864 5.937 5.859 5.921 125,917 +0.03(+0.53%)
Aug 11, 2014 5.838 5.906 5.838 5.890 453,958 +0.04(+0.71%)
Aug 08, 2014 5.854 5.864 5.802 5.849 236,925 -0.01(-0.18%)
Aug 07, 2014 5.875 5.906 5.838 5.859 187,955 -0.04(-0.62%)
Aug 06, 2014 5.916 5.916 5.849 5.895 275,817 -0.01(-0.18%)
Aug 05, 2014 5.926 5.932 5.885 5.906 185,182 -0.01(-0.18%)
Aug 04, 2014 5.952 5.952 5.869 5.916 128,799 -0.02(-0.26%)
Aug 01, 2014 5.932 5.964 5.875 5.932 146,774 -0.02(-0.35%)
Jul 31, 2014 5.952 5.973 5.869 5.952 216,197 -0.02(-0.35%)
Jul 30, 2014 6.020 6.035 5.942 5.973 262,395 -0.09(-1.46%)
Jul 29, 2014 6.067 6.124 6.041 6.061 141,635 +0.01(+0.17%)
Jul 28, 2014 6.087 6.098 6.030 6.051 139,953 -0.04(-0.60%)
Jul 25, 2014 6.098 6.144 6.082 6.087 111,274 -0.04(-0.59%)
Jul 24, 2014 6.155 6.155 6.108 6.124 85,709 -0.04(-0.59%)
Jul 23, 2014 6.124 6.160 6.098 6.160 214,414 +0.04(+0.68%)
Jul 22, 2014 6.108 6.139 6.098 6.118 162,142 +0.01(+0.08%)
Jul 21, 2014 6.103 6.129 6.061 6.113 124,865 +0.01(+0.17%)
Jul 18, 2014 6.093 6.144 6.093 6.103 74,891 +0.01(+0.17%)
Jul 17, 2014 6.150 6.150 6.080 6.093 120,134 -0.08(-1.34%)
Jul 16, 2014 6.113 6.176 6.093 6.176 118,184 +0.05(+0.85%)
Jul 15, 2014 6.170 6.170 6.113 6.124 160,199 -0.06(-0.92%)
Jul 14, 2014 6.176 6.186 6.150 6.181 162,905 -0.01(-0.17%)
Jul 11, 2014 6.207 6.207 6.155 6.191 118,968 -0.04(-0.67%)
Jul 10, 2014 6.191 6.238 6.165 6.233 123,442 +0.01(+0.17%)
Jul 09, 2014 6.207 6.243 6.196 6.222 105,317 +0.02(+0.25%)
Jul 08, 2014 6.243 6.243 6.176 6.207 112,077 -0.02(-0.33%)
Jul 07, 2014 6.305 6.310 6.212 6.227 187,930 -0.11(-1.80%)
Jul 03, 2014 6.409 6.342 6.342 6.342 119,086 -0.05(-0.81%)
Jul 02, 2014 6.342 6.425 6.342 6.393 281,480 +0.09(+1.48%)
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.