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

TransAlta Corporation (NY: TAC )

7.180 -0.120 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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, 2014 5.159 5.165 5.086 5.117 406,384 -0.06(-1.22%)
Oct 30, 2014 5.170 5.186 4.980 5.180 453,370 -0.04(-0.71%)
Oct 29, 2014 5.259 5.294 5.175 5.217 289,640 -0.01(-0.10%)
Oct 28, 2014 5.175 5.244 5.170 5.223 272,367 +0.05(+1.02%)
Oct 27, 2014 5.165 5.175 5.175 5.170 253,665 -0.01(-0.10%)
Oct 24, 2014 5.117 5.186 5.112 5.175 299,454 +0.09(+1.76%)
Oct 23, 2014 5.001 5.101 4.996 5.086 317,027 +0.12(+2.33%)
Oct 22, 2014 5.202 5.202 4.954 4.970 435,505 -0.23(-4.46%)
Oct 21, 2014 5.107 5.239 5.075 5.202 190,341 +0.11(+2.17%)
Oct 20, 2014 5.049 5.107 5.043 5.091 199,711 +0.01(+0.10%)
Oct 17, 2014 5.154 5.165 5.064 5.086 219,876 -0.04(-0.72%)
Oct 16, 2014 4.964 5.170 4.955 5.122 235,807 +0.11(+2.10%)
Oct 15, 2014 5.107 5.112 4.917 5.017 343,779 -0.11(-2.16%)
Oct 14, 2014 5.133 5.207 5.122 5.128 502,110 -0.02(-0.31%)
Oct 13, 2014 5.223 5.291 5.144 5.144 321,020 -0.08(-1.51%)
Oct 10, 2014 5.333 5.354 5.191 5.223 307,773 -0.12(-2.27%)
Oct 09, 2014 5.449 5.476 5.315 5.344 254,712 -0.13(-2.41%)
Oct 08, 2014 5.523 5.524 5.407 5.476 257,885 -0.05(-0.95%)
Oct 07, 2014 5.491 5.544 5.481 5.528 220,225 +0.04(+0.67%)
Oct 06, 2014 5.491 5.528 5.454 5.491 394,600 +0.02(+0.29%)
Oct 03, 2014 5.497 5.518 5.449 5.476 242,591 -0.05(-0.86%)
Oct 02, 2014 5.555 5.555 5.428 5.523 526,886 -0.03(-0.47%)
Oct 01, 2014 5.534 5.607 5.518 5.549 225,443 +0.02(+0.29%)
Sep 30, 2014 5.523 5.549 5.439 5.534 247,090 -0.02(-0.28%)
Sep 29, 2014 5.534 5.565 5.507 5.549 170,549 -0.02(-0.28%)
Sep 26, 2014 5.534 5.591 5.497 5.565 212,441 +0.04(+0.67%)
Sep 25, 2014 5.560 5.581 5.507 5.528 264,168 -0.07(-1.32%)
Sep 24, 2014 5.618 5.634 5.560 5.602 357,970 -0.06(-1.02%)
Sep 23, 2014 5.744 5.755 5.639 5.660 226,471 -0.08(-1.38%)
Sep 22, 2014 5.786 5.786 5.702 5.739 221,335 -0.06(-1.00%)
Sep 19, 2014 5.776 5.855 5.744 5.797 376,621 +0.02(+0.36%)
Sep 18, 2014 5.829 5.849 5.727 5.776 201,561 -0.03(-0.45%)
Sep 17, 2014 5.871 5.992 5.792 5.802 309,892 -0.07(-1.26%)
Sep 16, 2014 5.634 5.887 5.634 5.876 704,861 +0.37(+6.80%)
Sep 15, 2014 5.523 5.528 5.465 5.502 467,636 +0.01(+0.10%)
Sep 12, 2014 5.534 5.539 5.461 5.497 327,822 -0.06(-1.04%)
Sep 11, 2014 5.639 5.660 5.528 5.555 553,759 -0.13(-2.32%)
Sep 10, 2014 5.692 5.734 5.655 5.686 338,048 -0.03(-0.55%)
Sep 09, 2014 5.750 5.750 5.665 5.718 348,139 -0.07(-1.27%)
Sep 08, 2014 5.929 5.939 5.771 5.792 357,268 -0.15(-2.48%)
Sep 05, 2014 5.976 5.976 5.929 5.939 194,993 -0.04(-0.62%)
Sep 04, 2014 6.008 6.013 5.939 5.976 206,265 -0.03(-0.53%)
Sep 03, 2014 5.987 6.039 5.971 6.008 157,371 +0.06(+0.97%)
Sep 02, 2014 6.061 6.076 5.950 5.950 235,018 -0.13(-2.08%)
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%)
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.