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 (%)
May 30, 2014 6.128 6.163 6.112 6.133 189,073 -0.02(-0.33%)
May 29, 2014 6.143 6.235 6.128 6.153 185,283 +0.01(+0.17%)
May 28, 2014 6.225 6.302 6.128 6.143 303,091 +0.02(+0.38%)
May 27, 2014 6.170 6.170 6.080 6.120 160,443 -0.02(-0.40%)
May 23, 2014 6.120 6.145 6.145 6.145 213,211 +0.03(+0.57%)
May 22, 2014 6.060 6.145 6.040 6.110 92,300 +0.03(+0.57%)
May 21, 2014 6.045 6.090 6.001 6.075 145,295 +0.01(+0.16%)
May 20, 2014 6.070 6.090 6.045 6.065 129,256 -0.01(-0.16%)
May 19, 2014 6.100 6.130 6.070 6.075 107,875 -0.04(-0.73%)
May 16, 2014 6.080 6.150 6.070 6.120 152,693 +0.02(+0.33%)
May 15, 2014 6.085 6.105 6.031 6.100 249,232 +0.03(+0.57%)
May 14, 2014 5.951 6.086 5.946 6.065 305,713 +0.13(+2.18%)
May 13, 2014 5.941 5.951 5.916 5.936 180,075 +0.00(+0.08%)
May 12, 2014 5.916 5.951 5.891 5.931 249,244 +0.01(+0.25%)
May 09, 2014 5.946 5.961 5.891 5.916 245,145 -0.04(-0.75%)
May 08, 2014 6.011 6.035 5.941 5.961 366,997 -0.05(-0.91%)
May 07, 2014 6.031 6.035 5.991 6.016 239,714 +0.00(+0.00%)
May 06, 2014 6.016 6.045 5.986 6.016 201,778 +0.03(+0.50%)
May 05, 2014 6.001 6.021 5.956 5.986 180,701 -0.02(-0.33%)
May 02, 2014 6.035 6.050 5.986 6.006 151,881 -0.05(-0.90%)
May 01, 2014 6.080 6.125 6.026 6.060 238,616 -0.01(-0.25%)
Apr 30, 2014 6.011 6.145 6.001 6.075 294,797 +0.05(+0.91%)
Apr 29, 2014 5.991 6.100 5.956 6.021 924,880 +0.12(+2.02%)
Apr 28, 2014 5.916 5.931 5.881 5.901 218,171 -0.02(-0.42%)
Apr 25, 2014 5.876 5.946 5.871 5.926 532,959 +0.04(+0.68%)
Apr 24, 2014 5.792 5.896 5.772 5.886 267,806 +0.11(+1.89%)
Apr 23, 2014 5.797 5.847 5.767 5.777 210,281 -0.04(-0.77%)
Apr 22, 2014 5.886 5.886 5.797 5.822 215,571 -0.06(-1.10%)
Apr 21, 2014 5.911 5.916 5.842 5.886 170,376 -0.04(-0.75%)
Apr 17, 2014 5.936 5.931 5.931 5.931 233,929 -0.02(-0.33%)
Apr 16, 2014 5.921 5.966 5.911 5.951 366,416 +0.02(+0.42%)
Apr 15, 2014 5.896 5.926 5.871 5.926 204,319 +0.01(+0.17%)
Apr 14, 2014 5.946 5.966 5.901 5.916 274,679 -0.03(-0.50%)
Apr 11, 2014 6.011 6.026 5.921 5.946 248,560 -0.05(-0.83%)
Apr 10, 2014 5.871 6.016 5.871 5.996 326,210 +0.08(+1.34%)
Apr 09, 2014 5.807 5.973 5.802 5.916 526,713 +0.11(+1.88%)
Apr 08, 2014 5.782 5.842 5.767 5.807 236,389 +0.04(+0.69%)
Apr 07, 2014 5.702 5.777 5.702 5.767 242,978 +0.06(+1.05%)
Apr 04, 2014 5.727 5.752 5.702 5.707 202,179 +0.00(+0.09%)
Apr 03, 2014 5.747 5.792 5.702 5.702 167,872 -0.04(-0.78%)
Apr 02, 2014 5.777 5.777 5.727 5.747 195,939 -0.01(-0.26%)
Apr 01, 2014 5.782 5.817 5.749 5.762 216,588 -0.02(-0.43%)
Mar 31, 2014 5.747 5.807 5.732 5.787 291,766 +0.05(+0.87%)
Mar 28, 2014 5.767 5.777 5.707 5.737 253,711 -0.04(-0.69%)
Mar 27, 2014 5.732 5.777 5.722 5.777 203,866 +0.05(+0.96%)
Mar 26, 2014 5.678 5.727 5.653 5.722 173,580 +0.05(+0.88%)
Mar 25, 2014 5.633 5.680 5.633 5.673 295,853 +0.02(+0.44%)
Mar 24, 2014 5.593 5.653 5.573 5.648 162,992 +0.05(+0.89%)
Mar 21, 2014 5.658 5.668 5.573 5.598 404,577 -0.02(-0.35%)
Mar 20, 2014 5.633 5.633 5.588 5.618 181,497 -0.04(-0.70%)
Mar 19, 2014 5.752 5.757 5.608 5.658 269,980 -0.13(-2.23%)
Mar 18, 2014 5.727 5.822 5.727 5.787 216,918 +0.05(+0.87%)
Mar 17, 2014 5.692 5.752 5.673 5.737 190,856 +0.06(+1.05%)
Mar 14, 2014 5.673 5.737 5.653 5.678 123,686 -0.01(-0.26%)
Mar 13, 2014 5.707 5.727 5.673 5.692 131,161 -0.01(-0.26%)
Mar 12, 2014 5.673 5.707 5.663 5.707 174,226 +0.01(+0.17%)
Mar 11, 2014 5.668 5.717 5.638 5.697 163,131 +0.02(+0.44%)
Mar 10, 2014 5.742 5.742 5.648 5.673 238,155 -0.07(-1.21%)
Mar 07, 2014 5.827 5.866 5.717 5.742 201,306 -0.13(-2.20%)
Mar 06, 2014 5.866 5.921 5.837 5.871 308,579 +0.02(+0.43%)
Mar 05, 2014 5.817 5.891 5.782 5.847 506,452 +0.05(+0.86%)
Mar 04, 2014 5.717 5.807 5.697 5.797 580,183 +0.10(+1.83%)
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.