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 (%)
Jul 31, 2013 6.057 6.124 6.048 6.106 275,026 +0.04(+0.58%)
Jul 30, 2013 6.429 6.429 6.040 6.071 382,478 -0.35(-5.45%)
Jul 29, 2013 6.358 6.443 6.354 6.420 142,147 +0.01(+0.21%)
Jul 26, 2013 6.420 6.478 6.403 6.407 113,745 -0.01(-0.21%)
Jul 25, 2013 6.429 6.491 6.381 6.420 150,040 +0.00(+0.07%)
Jul 24, 2013 6.513 6.531 6.358 6.416 247,808 -0.06(-0.96%)
Jul 23, 2013 6.451 6.500 6.443 6.478 217,075 +0.05(+0.76%)
Jul 22, 2013 6.367 6.447 6.327 6.429 233,672 +0.10(+1.61%)
Jul 19, 2013 6.310 6.341 6.296 6.327 126,727 -0.02(-0.35%)
Jul 18, 2013 6.336 6.385 6.310 6.350 172,250 +0.02(+0.28%)
Jul 17, 2013 6.296 6.332 6.217 6.332 171,611 +0.04(+0.70%)
Jul 16, 2013 6.252 6.292 6.206 6.288 160,854 +0.01(+0.21%)
Jul 15, 2013 6.208 6.283 6.199 6.274 229,550 +0.05(+0.78%)
Jul 12, 2013 6.248 6.274 6.172 6.226 238,751 -0.02(-0.28%)
Jul 11, 2013 6.141 6.243 6.119 6.243 407,354 +0.18(+3.00%)
Jul 10, 2013 6.102 6.102 5.964 6.062 455,768 -0.02(-0.36%)
Jul 09, 2013 6.124 6.097 6.026 6.084 227,608 +0.00(+0.07%)
Jul 08, 2013 5.969 6.093 5.960 6.079 251,367 +0.14(+2.39%)
Jul 05, 2013 5.973 6.071 5.854 5.938 273,362 -0.07(-1.18%)
Jul 03, 2013 6.035 6.040 5.947 6.009 100,283 -0.03(-0.44%)
Jul 02, 2013 6.119 6.150 5.969 6.035 245,852 -0.04(-0.73%)
Jul 01, 2013 6.124 6.195 6.075 6.079 131,112 +0.00(+0.07%)
Jun 28, 2013 6.026 6.133 5.942 6.075 418,773 +0.00(+0.00%)
Jun 27, 2013 5.601 6.075 5.601 6.075 667,405 +0.57(+10.38%)
Jun 26, 2013 5.579 5.597 5.460 5.504 238,982 -0.03(-0.56%)
Jun 25, 2013 5.517 5.539 5.437 5.535 284,934 +0.05(+0.89%)
Jun 24, 2013 5.544 5.557 5.380 5.486 348,856 -0.11(-1.98%)
Jun 21, 2013 5.504 5.606 5.446 5.597 397,514 +0.06(+1.12%)
Jun 20, 2013 5.677 5.690 5.477 5.535 537,982 -0.25(-4.29%)
Jun 19, 2013 5.929 5.960 5.756 5.783 155,763 -0.13(-2.25%)
Jun 18, 2013 5.955 5.955 5.844 5.916 190,439 -0.02(-0.37%)
Jun 17, 2013 5.991 6.047 5.898 5.938 182,605 -0.01(-0.15%)
Jun 14, 2013 5.986 6.000 5.911 5.947 125,306 -0.06(-0.96%)
Jun 13, 2013 5.911 6.013 5.876 6.004 149,171 +0.12(+2.11%)
Jun 12, 2013 6.022 6.022 5.880 5.880 176,961 -0.14(-2.35%)
Jun 11, 2013 6.026 6.035 5.995 6.022 148,566 -0.07(-1.09%)
Jun 10, 2013 6.133 6.133 6.044 6.088 82,642 -0.02(-0.36%)
Jun 07, 2013 6.133 6.155 6.075 6.110 186,767 +0.00(+0.00%)
Jun 06, 2013 6.102 6.141 6.062 6.110 175,676 +0.02(+0.36%)
Jun 05, 2013 6.261 6.261 6.035 6.088 223,227 -0.17(-2.76%)
Jun 04, 2013 6.265 6.327 6.230 6.261 195,787 -0.07(-1.05%)
Jun 03, 2013 6.314 6.385 6.261 6.327 262,228 +0.00(+0.00%)
May 31, 2013 6.389 6.412 6.301 6.327 346,361 -0.11(-1.65%)
May 30, 2013 6.420 6.478 6.398 6.434 205,173 +0.00(+0.00%)
May 29, 2013 6.425 6.500 6.376 6.434 256,261 +0.08(+1.33%)
May 28, 2013 6.409 6.447 6.336 6.349 306,609 +0.03(+0.47%)
May 24, 2013 6.315 6.366 6.281 6.319 132,000 -0.03(-0.47%)
May 23, 2013 6.319 6.379 6.298 6.349 182,139 -0.00(-0.07%)
May 22, 2013 6.400 6.464 6.354 6.354 157,505 -0.05(-0.73%)
May 21, 2013 6.464 6.464 6.358 6.400 240,516 -0.14(-2.15%)
May 20, 2013 6.409 6.545 6.392 6.541 135,875 +0.14(+2.26%)
May 17, 2013 6.311 6.409 6.281 6.396 171,626 +0.00(+0.07%)
May 16, 2013 6.354 6.413 6.341 6.392 139,902 +0.04(+0.60%)
May 15, 2013 6.409 6.417 6.324 6.354 167,223 -0.01(-0.20%)
May 13, 2013 6.375 6.388 6.324 6.366 156,425 +0.01(+0.13%)
May 10, 2013 6.298 6.366 6.290 6.358 147,687 +0.02(+0.27%)
May 09, 2013 6.362 6.375 6.285 6.341 149,723 -0.03(-0.40%)
May 08, 2013 6.336 6.379 6.281 6.366 201,536 +0.02(+0.27%)
May 07, 2013 6.383 6.396 6.273 6.349 184,175 +0.00(+0.07%)
May 06, 2013 6.332 6.371 6.302 6.345 243,773 +0.03(+0.47%)
May 03, 2013 6.290 6.341 6.268 6.315 262,029 +0.05(+0.75%)
May 02, 2013 6.213 6.285 6.179 6.268 222,936 +0.08(+1.31%)
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.