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

TransAlta Corporation (NY: TAC )

7.040 -0.080 (-1.12%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 13, 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, 2013 6.110 6.361 6.097 6.357 615,824 +0.30(+5.00%)
Apr 29, 2013 5.955 6.058 5.950 6.054 186,792 +0.14(+2.34%)
Apr 26, 2013 5.808 5.954 5.825 5.916 230,746 +0.09(+1.56%)
Apr 25, 2013 5.791 5.834 5.765 5.825 194,787 +0.05(+0.82%)
Apr 24, 2013 5.769 5.812 5.683 5.778 282,921 +0.01(+0.22%)
Apr 23, 2013 5.933 5.946 5.668 5.765 358,921 -0.15(-2.56%)
Apr 22, 2013 5.950 5.950 5.864 5.916 189,446 -0.02(-0.36%)
Apr 19, 2013 5.886 5.946 5.847 5.937 141,080 +0.09(+1.48%)
Apr 18, 2013 5.851 5.881 5.791 5.851 254,260 +0.00(+0.00%)
Apr 17, 2013 5.959 5.968 5.765 5.851 275,858 -0.13(-2.17%)
Apr 16, 2013 5.959 6.028 5.950 5.981 234,109 +0.06(+1.10%)
Apr 15, 2013 6.158 6.158 5.907 5.916 377,909 -0.26(-4.20%)
Apr 12, 2013 6.266 6.274 6.162 6.175 122,586 -0.12(-1.85%)
Apr 11, 2013 6.305 6.326 6.270 6.292 127,635 -0.00(-0.07%)
Apr 10, 2013 6.223 6.313 6.210 6.296 426,579 +0.10(+1.53%)
Apr 09, 2013 6.205 6.253 6.182 6.201 461,009 +0.03(+0.42%)
Apr 08, 2013 6.175 6.184 6.119 6.175 186,505 +0.00(+0.00%)
Apr 05, 2013 6.158 6.197 6.123 6.175 214,809 -0.06(-0.97%)
Apr 04, 2013 6.300 6.331 6.214 6.236 180,155 -0.06(-1.03%)
Apr 03, 2013 6.352 6.374 6.218 6.300 182,811 -0.03(-0.55%)
Apr 02, 2013 6.270 6.365 6.270 6.335 193,859 +0.08(+1.24%)
Apr 01, 2013 6.300 6.331 6.236 6.257 151,466 -0.04(-0.69%)
Mar 28, 2013 6.205 6.352 6.205 6.300 220,337 +0.10(+1.60%)
Mar 27, 2013 6.218 6.243 6.179 6.201 207,584 -0.06(-0.97%)
Mar 26, 2013 6.287 6.300 6.171 6.262 216,808 +0.00(+0.00%)
Mar 25, 2013 6.352 6.361 6.257 6.262 237,732 -0.04(-0.69%)
Mar 22, 2013 6.287 6.348 6.279 6.305 131,542 +0.02(+0.34%)
Mar 21, 2013 6.331 6.331 6.262 6.283 103,020 -0.04(-0.62%)
Mar 20, 2013 6.262 6.344 6.257 6.322 142,376 +0.10(+1.60%)
Mar 19, 2013 6.205 6.292 6.197 6.223 163,266 -0.01(-0.21%)
Mar 18, 2013 6.231 6.287 6.179 6.236 231,283 +0.00(+0.07%)
Mar 15, 2013 6.322 6.331 6.223 6.231 558,700 -0.10(-1.50%)
Mar 14, 2013 6.292 6.331 6.236 6.326 205,443 +0.05(+0.76%)
Mar 13, 2013 6.374 6.374 6.274 6.279 166,328 -0.08(-1.29%)
Mar 12, 2013 6.417 6.443 6.339 6.361 101,652 -0.04(-0.61%)
Mar 11, 2013 6.287 6.413 6.287 6.400 161,593 +0.10(+1.51%)
Mar 08, 2013 6.348 6.383 6.300 6.305 186,299 -0.02(-0.34%)
Mar 07, 2013 6.378 6.378 6.298 6.326 196,997 -0.03(-0.54%)
Mar 06, 2013 6.313 6.383 6.309 6.361 306,508 +0.07(+1.17%)
Mar 05, 2013 6.482 6.491 6.287 6.287 663,919 -0.19(-3.00%)
Mar 04, 2013 6.486 6.499 6.417 6.482 297,021 -0.00(-0.07%)
Mar 01, 2013 6.456 6.508 6.387 6.486 214,441 +0.04(+0.60%)
Feb 28, 2013 6.612 6.612 6.427 6.447 438,139 -0.15(-2.29%)
Feb 27, 2013 6.767 6.784 6.555 6.599 536,484 -0.05(-0.69%)
Feb 26, 2013 6.699 6.699 6.628 6.645 354,485 -0.02(-0.31%)
Feb 25, 2013 6.740 6.790 6.657 6.665 269,219 -0.08(-1.17%)
Feb 22, 2013 6.678 6.749 6.649 6.745 135,108 +0.07(+1.00%)
Feb 21, 2013 6.707 6.719 6.649 6.678 210,477 -0.04(-0.62%)
Feb 20, 2013 6.753 6.757 6.703 6.720 175,455 -0.04(-0.55%)
Feb 19, 2013 6.678 6.765 6.657 6.757 212,446 +0.07(+1.06%)
Feb 15, 2013 6.678 6.699 6.645 6.686 164,931 -0.04(-0.56%)
Feb 14, 2013 6.786 6.807 6.699 6.724 143,025 -0.06(-0.92%)
Feb 13, 2013 6.757 6.799 6.732 6.786 184,567 +0.06(+0.93%)
Feb 12, 2013 6.740 6.757 6.699 6.724 217,230 -0.02(-0.37%)
Feb 11, 2013 6.815 6.815 6.724 6.749 208,876 -0.06(-0.92%)
Feb 08, 2013 6.799 6.832 6.778 6.811 181,538 -0.02(-0.24%)
Feb 07, 2013 6.878 6.878 6.757 6.828 258,745 -0.04(-0.55%)
Feb 06, 2013 6.928 6.928 6.836 6.865 128,351 +0.06(+0.86%)
Feb 04, 2013 6.770 6.820 6.720 6.807 161,059 +0.03(+0.43%)
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.