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

TransAlta Corporation (NY: TAC )

7.300 +0.050 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Oct 31, 2013 6.237 6.283 6.065 6.232 194,954 -0.03(-0.52%)
Oct 30, 2013 6.343 6.357 6.215 6.264 271,440 -0.08(-1.24%)
Oct 29, 2013 6.426 6.449 6.311 6.343 86,783 -0.07(-1.08%)
Oct 28, 2013 6.348 6.439 6.338 6.412 170,642 +0.07(+1.09%)
Oct 25, 2013 6.269 6.343 6.264 6.343 121,130 +0.06(+0.96%)
Oct 24, 2013 6.292 6.311 6.255 6.283 128,715 -0.00(-0.07%)
Oct 23, 2013 6.264 6.315 6.260 6.288 144,134 +0.00(+0.07%)
Oct 22, 2013 6.297 6.311 6.264 6.283 168,958 +0.01(+0.22%)
Oct 21, 2013 6.274 6.283 6.204 6.269 187,799 +0.00(+0.00%)
Oct 18, 2013 6.213 6.283 6.209 6.269 133,267 +0.06(+0.97%)
Oct 17, 2013 6.167 6.209 6.116 6.209 167,341 +0.06(+0.98%)
Oct 16, 2013 6.075 6.167 6.075 6.149 188,409 +0.08(+1.37%)
Oct 15, 2013 6.121 6.126 6.038 6.065 126,717 -0.10(-1.58%)
Oct 14, 2013 6.093 6.167 6.070 6.163 75,978 +0.04(+0.60%)
Oct 11, 2013 5.945 6.126 5.936 6.126 207,019 +0.15(+2.56%)
Oct 10, 2013 5.959 5.973 5.922 5.973 264,787 +0.02(+0.39%)
Oct 09, 2013 5.936 5.968 5.899 5.950 450,399 +0.03(+0.55%)
Oct 08, 2013 6.024 6.049 5.917 5.917 203,366 -0.10(-1.69%)
Oct 07, 2013 6.010 6.065 6.010 6.019 189,745 -0.02(-0.38%)
Oct 04, 2013 6.015 6.084 6.015 6.042 78,775 +0.02(+0.38%)
Oct 03, 2013 6.139 6.139 5.991 6.019 164,923 -0.12(-1.89%)
Oct 02, 2013 6.005 6.158 5.987 6.135 253,589 +0.09(+1.45%)
Oct 01, 2013 5.996 6.047 5.964 6.047 145,016 +0.05(+0.85%)
Sep 30, 2013 5.996 6.019 5.973 5.996 279,422 +0.00(+0.08%)
Sep 27, 2013 6.001 6.001 5.973 5.991 154,282 -0.01(-0.23%)
Sep 26, 2013 6.010 6.070 5.990 6.005 118,463 -0.00(-0.08%)
Sep 25, 2013 6.042 6.033 5.982 6.010 149,067 -0.02(-0.38%)
Sep 24, 2013 6.093 6.098 6.015 6.033 124,718 -0.08(-1.29%)
Sep 23, 2013 6.121 6.153 6.079 6.112 290,385 -0.04(-0.60%)
Sep 20, 2013 6.195 6.200 6.079 6.149 207,611 -0.05(-0.75%)
Sep 19, 2013 6.186 6.213 6.101 6.195 234,745 +0.04(+0.60%)
Sep 18, 2013 6.033 6.186 5.968 6.158 212,005 +0.12(+2.07%)
Sep 17, 2013 6.010 6.033 5.973 6.033 177,878 +0.02(+0.39%)
Sep 16, 2013 6.019 6.019 5.954 6.010 109,834 +0.07(+1.17%)
Sep 13, 2013 5.991 5.991 5.929 5.941 166,561 -0.05(-0.85%)
Sep 12, 2013 6.079 6.084 5.987 5.991 356,330 -0.11(-1.75%)
Sep 11, 2013 6.130 6.158 6.028 6.098 129,756 -0.06(-0.90%)
Sep 10, 2013 6.112 6.172 6.112 6.153 172,633 +0.04(+0.68%)
Sep 09, 2013 6.107 6.158 6.102 6.112 153,111 +0.04(+0.69%)
Sep 06, 2013 6.061 6.112 6.056 6.070 212,150 +0.07(+1.23%)
Sep 05, 2013 5.917 6.005 5.904 5.996 173,071 +0.10(+1.65%)
Sep 04, 2013 5.871 5.904 5.816 5.899 196,049 +0.06(+1.11%)
Sep 03, 2013 5.973 6.001 5.834 5.834 223,761 -0.10(-1.71%)
Aug 30, 2013 5.890 5.978 5.876 5.936 221,766 +0.06(+0.94%)
Aug 29, 2013 5.917 5.917 5.865 5.880 131,412 -0.04(-0.63%)
Aug 28, 2013 5.931 5.964 5.885 5.917 334,545 +0.09(+1.63%)
Aug 27, 2013 5.827 5.858 5.783 5.823 303,378 -0.03(-0.45%)
Aug 26, 2013 5.840 5.885 5.823 5.849 280,887 +0.01(+0.15%)
Aug 23, 2013 5.765 5.858 5.734 5.840 333,350 +0.09(+1.62%)
Aug 22, 2013 5.801 5.801 5.725 5.747 296,931 -0.05(-0.84%)
Aug 21, 2013 5.871 5.876 5.783 5.796 199,653 -0.10(-1.73%)
Aug 20, 2013 5.920 6.000 5.854 5.898 151,273 -0.02(-0.37%)
Aug 19, 2013 6.066 6.066 5.911 5.920 204,046 -0.12(-2.05%)
Aug 16, 2013 6.124 6.124 6.022 6.044 117,133 -0.07(-1.16%)
Aug 15, 2013 5.982 6.150 5.982 6.115 179,513 +0.11(+1.84%)
Aug 14, 2013 6.004 6.031 5.929 6.004 164,230 +0.02(+0.37%)
Aug 13, 2013 5.969 6.008 5.889 5.982 338,194 +0.07(+1.12%)
Aug 12, 2013 6.026 6.026 5.862 5.916 279,692 -0.10(-1.69%)
Aug 09, 2013 6.000 6.051 5.978 6.017 125,905 +0.00(+0.00%)
Aug 08, 2013 6.026 6.033 5.978 6.017 120,286 +0.01(+0.15%)
Aug 07, 2013 5.978 6.026 5.938 6.009 315,786 -0.01(-0.22%)
Aug 06, 2013 6.057 6.057 5.938 6.022 445,135 +0.00(+0.00%)
Aug 05, 2013 6.026 6.101 6.004 6.022 86,694 -0.04(-0.58%)
Aug 02, 2013 6.106 6.110 6.031 6.057 284,089 -0.04(-0.65%)
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.