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

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2014 6.048 6.183 6.038 6.113 292,978 +0.06(+0.91%)
Apr 29, 2014 6.028 6.138 5.993 6.058 919,173 +0.12(+2.02%)
Apr 28, 2014 5.953 5.968 5.918 5.938 216,825 -0.03(-0.42%)
Apr 25, 2014 5.913 5.983 5.908 5.963 529,670 +0.04(+0.68%)
Apr 24, 2014 5.828 5.933 5.808 5.923 266,153 +0.11(+1.89%)
Apr 23, 2014 5.833 5.883 5.803 5.813 208,983 -0.05(-0.77%)
Apr 22, 2014 5.923 5.923 5.833 5.858 214,240 -0.07(-1.10%)
Apr 21, 2014 5.948 5.953 5.878 5.923 169,324 -0.05(-0.75%)
Apr 17, 2014 5.973 5.968 5.968 5.968 232,485 -0.02(-0.33%)
Apr 16, 2014 5.958 6.003 5.948 5.988 364,155 +0.03(+0.42%)
Apr 15, 2014 5.933 5.963 5.908 5.963 203,058 +0.01(+0.17%)
Apr 14, 2014 5.983 6.003 5.938 5.953 272,984 -0.03(-0.50%)
Apr 11, 2014 6.048 6.063 5.958 5.983 247,026 -0.05(-0.83%)
Apr 10, 2014 5.908 6.053 5.908 6.033 324,196 +0.08(+1.34%)
Apr 09, 2014 5.843 6.010 5.838 5.953 523,463 +0.11(+1.88%)
Apr 08, 2014 5.818 5.878 5.803 5.843 234,930 +0.04(+0.69%)
Apr 07, 2014 5.738 5.813 5.738 5.803 241,479 +0.06(+1.05%)
Apr 04, 2014 5.763 5.788 5.738 5.743 200,931 +0.01(+0.09%)
Apr 03, 2014 5.783 5.828 5.738 5.738 166,836 -0.05(-0.78%)
Apr 02, 2014 5.813 5.813 5.763 5.783 194,730 -0.01(-0.26%)
Apr 01, 2014 5.818 5.853 5.785 5.798 215,252 -0.03(-0.43%)
Mar 31, 2014 5.783 5.843 5.768 5.823 289,965 +0.05(+0.87%)
Mar 28, 2014 5.803 5.813 5.743 5.773 252,146 -0.04(-0.69%)
Mar 27, 2014 5.768 5.813 5.758 5.813 202,608 +0.06(+0.96%)
Mar 26, 2014 5.713 5.763 5.688 5.758 172,509 +0.05(+0.88%)
Mar 25, 2014 5.668 5.715 5.668 5.708 294,027 +0.03(+0.44%)
Mar 24, 2014 5.628 5.688 5.608 5.683 161,986 +0.05(+0.89%)
Mar 21, 2014 5.693 5.703 5.608 5.633 402,080 -0.02(-0.35%)
Mar 20, 2014 5.668 5.668 5.623 5.653 180,377 -0.04(-0.70%)
Mar 19, 2014 5.788 5.793 5.643 5.693 268,314 -0.13(-2.23%)
Mar 18, 2014 5.763 5.858 5.763 5.823 215,580 +0.05(+0.87%)
Mar 17, 2014 5.728 5.788 5.708 5.773 189,678 +0.06(+1.05%)
Mar 14, 2014 5.708 5.773 5.688 5.713 122,923 -0.02(-0.26%)
Mar 13, 2014 5.743 5.763 5.708 5.728 130,352 -0.02(-0.26%)
Mar 12, 2014 5.708 5.743 5.698 5.743 173,151 +0.01(+0.17%)
Mar 11, 2014 5.703 5.753 5.673 5.733 162,124 +0.03(+0.44%)
Mar 10, 2014 5.778 5.778 5.683 5.708 236,685 -0.07(-1.21%)
Mar 07, 2014 5.863 5.903 5.753 5.778 200,063 -0.13(-2.20%)
Mar 06, 2014 5.903 5.958 5.873 5.908 306,675 +0.03(+0.43%)
Mar 05, 2014 5.853 5.928 5.818 5.883 503,327 +0.05(+0.86%)
Mar 04, 2014 5.753 5.843 5.733 5.833 576,603 +0.11(+1.83%)
Mar 03, 2014 5.743 5.778 5.633 5.728 410,338 -0.04(-0.61%)
Feb 28, 2014 5.648 5.793 5.603 5.763 454,874 +0.22(+3.99%)
Feb 27, 2014 5.605 5.663 5.528 5.542 572,867 -0.08(-1.47%)
Feb 26, 2014 5.702 5.721 5.595 5.624 831,988 -0.09(-1.53%)
Feb 25, 2014 5.711 5.770 5.692 5.711 377,731 -0.01(-0.25%)
Feb 24, 2014 5.847 5.915 5.707 5.726 459,490 -0.19(-3.20%)
Feb 21, 2014 5.857 5.915 5.789 5.915 612,086 -0.10(-1.61%)
Feb 20, 2014 5.818 6.032 5.687 6.012 1,159,387 -0.49(-7.54%)
Feb 19, 2014 6.614 6.614 6.478 6.502 274,474 -0.12(-1.76%)
Feb 18, 2014 6.609 6.633 6.595 6.619 136,066 +0.03(+0.44%)
Feb 14, 2014 6.575 6.590 6.590 6.590 244,613 -0.00(-0.07%)
Feb 13, 2014 6.541 6.624 6.507 6.595 209,135 +0.02(+0.37%)
Feb 12, 2014 6.493 6.604 6.493 6.570 172,299 +0.07(+1.12%)
Feb 11, 2014 6.454 6.512 6.444 6.498 177,345 +0.04(+0.68%)
Feb 10, 2014 6.498 6.498 6.434 6.454 158,660 -0.04(-0.60%)
Feb 07, 2014 6.430 6.507 6.424 6.493 140,954 +0.10(+1.59%)
Feb 06, 2014 6.265 6.410 6.260 6.391 119,378 +0.10(+1.62%)
Feb 05, 2014 6.221 6.323 6.168 6.289 217,009 +0.05(+0.78%)
Feb 04, 2014 6.274 6.289 6.163 6.240 134,865 -0.02(-0.31%)
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.