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

TransAlta Corporation (NY: TAC )

7.210 -0.070 (-0.96%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Aug 29, 2014 6.134 6.076 6.076 6.076 274,003 -0.09(-1.45%)
Aug 28, 2014 6.103 6.166 6.076 6.166 200,223 +0.06(+1.04%)
Aug 27, 2014 6.145 6.145 6.044 6.103 230,168 +0.12(+1.98%)
Aug 26, 2014 5.990 6.036 5.990 5.984 206,995 +0.02(+0.26%)
Aug 25, 2014 5.959 6.000 5.949 5.969 180,309 -0.01(-0.09%)
Aug 22, 2014 6.015 6.015 5.959 5.974 172,283 -0.03(-0.51%)
Aug 21, 2014 5.984 6.030 5.984 6.005 170,375 -0.01(-0.09%)
Aug 20, 2014 6.000 6.036 6.000 6.010 135,368 +0.01(+0.17%)
Aug 19, 2014 6.000 6.020 5.964 6.000 242,867 +0.02(+0.34%)
Aug 18, 2014 5.995 6.015 5.974 5.979 109,569 -0.01(-0.09%)
Aug 15, 2014 5.923 5.990 5.923 5.984 277,180 +0.06(+1.04%)
Aug 14, 2014 5.872 5.933 5.867 5.923 178,714 +0.05(+0.87%)
Aug 13, 2014 5.831 5.898 5.826 5.872 139,364 +0.04(+0.61%)
Aug 12, 2014 5.780 5.851 5.775 5.836 127,753 +0.03(+0.53%)
Aug 11, 2014 5.754 5.821 5.754 5.805 460,579 +0.04(+0.71%)
Aug 08, 2014 5.770 5.780 5.718 5.765 240,380 -0.01(-0.18%)
Aug 07, 2014 5.790 5.821 5.754 5.775 190,696 -0.04(-0.62%)
Aug 06, 2014 5.831 5.831 5.765 5.811 279,839 -0.01(-0.18%)
Aug 05, 2014 5.841 5.846 5.800 5.821 187,883 -0.01(-0.18%)
Aug 04, 2014 5.867 5.867 5.785 5.831 130,678 -0.02(-0.26%)
Aug 01, 2014 5.846 5.878 5.790 5.846 148,915 -0.02(-0.35%)
Jul 31, 2014 5.867 5.887 5.785 5.867 219,349 -0.02(-0.35%)
Jul 30, 2014 5.933 5.949 5.857 5.887 266,222 -0.09(-1.46%)
Jul 29, 2014 5.979 6.036 5.954 5.974 143,700 +0.01(+0.17%)
Jul 28, 2014 6.000 6.010 5.944 5.964 141,994 -0.04(-0.60%)
Jul 25, 2014 6.010 6.056 5.995 6.000 112,896 -0.04(-0.59%)
Jul 24, 2014 6.066 6.066 6.020 6.036 86,959 -0.04(-0.59%)
Jul 23, 2014 6.036 6.071 6.010 6.071 217,541 +0.04(+0.68%)
Jul 22, 2014 6.020 6.051 6.010 6.030 164,506 +0.01(+0.08%)
Jul 21, 2014 6.015 6.041 5.974 6.025 126,685 +0.01(+0.17%)
Jul 18, 2014 6.005 6.056 6.005 6.015 75,983 +0.01(+0.17%)
Jul 17, 2014 6.061 6.061 5.992 6.005 121,886 -0.08(-1.34%)
Jul 16, 2014 6.025 6.087 6.005 6.087 119,907 +0.05(+0.85%)
Jul 15, 2014 6.082 6.082 6.025 6.036 162,535 -0.06(-0.92%)
Jul 14, 2014 6.087 6.097 6.061 6.092 165,280 -0.01(-0.17%)
Jul 11, 2014 6.117 6.117 6.066 6.102 120,703 -0.04(-0.67%)
Jul 10, 2014 6.102 6.148 6.077 6.143 125,243 +0.01(+0.17%)
Jul 09, 2014 6.117 6.153 6.107 6.133 106,853 +0.02(+0.25%)
Jul 08, 2014 6.153 6.153 6.087 6.117 113,712 -0.02(-0.33%)
Jul 07, 2014 6.215 6.220 6.123 6.138 190,671 -0.11(-1.80%)
Jul 03, 2014 6.317 6.250 6.250 6.250 120,822 -0.05(-0.81%)
Jul 02, 2014 6.250 6.332 6.250 6.302 285,585 +0.09(+1.48%)
Jul 01, 2014 6.256 6.271 6.210 6.210 67,125 -0.07(-1.06%)
Jun 30, 2014 6.210 6.276 6.210 6.276 221,617 +0.05(+0.82%)
Jun 27, 2014 6.169 6.235 6.163 6.225 101,729 +0.06(+1.00%)
Jun 26, 2014 6.071 6.172 6.071 6.163 152,887 +0.09(+1.52%)
Jun 25, 2014 6.066 6.102 6.066 6.071 100,165 +0.01(+0.08%)
Jun 24, 2014 6.148 6.148 6.041 6.066 222,573 -0.07(-1.17%)
Jun 23, 2014 6.128 6.158 6.102 6.138 135,059 +0.00(+0.00%)
Jun 20, 2014 6.138 6.163 6.087 6.138 225,176 +0.03(+0.42%)
Jun 19, 2014 6.123 6.143 6.087 6.112 166,778 -0.01(-0.08%)
Jun 18, 2014 6.097 6.117 6.077 6.117 148,887 +0.01(+0.08%)
Jun 17, 2014 6.097 6.123 6.077 6.112 166,481 +0.02(+0.34%)
Jun 16, 2014 6.092 6.117 6.066 6.092 117,508 +0.00(+0.00%)
Jun 13, 2014 6.097 6.102 6.066 6.092 121,334 +0.02(+0.34%)
Jun 12, 2014 6.107 6.107 6.036 6.071 117,379 -0.01(-0.08%)
Jun 11, 2014 6.046 6.107 6.035 6.077 169,716 +0.05(+0.76%)
Jun 10, 2014 5.954 6.066 5.954 6.030 272,361 +0.08(+1.38%)
Jun 09, 2014 5.944 5.969 5.913 5.949 222,104 +0.03(+0.43%)
Jun 06, 2014 5.959 5.964 5.908 5.923 201,822 -0.06(-0.94%)
Jun 05, 2014 6.015 6.015 5.954 5.979 156,555 -0.02(-0.26%)
Jun 04, 2014 6.051 6.056 5.974 5.995 337,386 -0.05(-0.85%)
Jun 03, 2014 6.061 6.066 6.000 6.046 171,583 -0.03(-0.51%)
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.