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

TransAlta Corporation (NY: TAC )

7.120 -0.100 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
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%)
Apr 01, 2014 5.867 5.902 5.834 5.847 213,456 -0.03(-0.43%)
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%)
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.