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

TransAlta Corporation (NY: TAC )

7.175 -0.105 (-1.44%)
Streaming Delayed Price Updated: 11:54 AM 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 (%)
Nov 28, 2014 5.283 5.419 5.283 5.370 204,786 -0.14(-2.57%)
Nov 26, 2014 5.452 5.512 5.512 5.512 188,013 +0.15(+2.85%)
Nov 25, 2014 5.359 5.412 5.327 5.359 478,116 +0.03(+0.49%)
Nov 24, 2014 5.401 5.401 5.272 5.333 622,592 -0.06(-1.17%)
Nov 21, 2014 5.417 5.443 5.380 5.396 340,734 +0.05(+0.89%)
Nov 20, 2014 5.333 5.395 5.317 5.349 316,608 +0.02(+0.30%)
Nov 19, 2014 5.391 5.422 5.327 5.333 547,381 -0.05(-0.98%)
Nov 18, 2014 5.306 5.412 5.306 5.385 592,011 +0.07(+1.39%)
Nov 17, 2014 5.190 5.312 5.190 5.312 734,179 +0.10(+1.92%)
Nov 14, 2014 5.185 5.285 5.138 5.212 570,588 +0.04(+0.82%)
Nov 13, 2014 5.206 5.217 5.148 5.169 471,683 -0.06(-1.21%)
Nov 12, 2014 5.133 5.270 5.117 5.233 879,928 +0.11(+2.06%)
Nov 11, 2014 5.027 5.127 5.027 5.127 673,559 +0.11(+2.10%)
Nov 10, 2014 5.027 5.074 4.985 5.022 317,609 +0.03(+0.53%)
Nov 07, 2014 4.901 5.027 4.890 4.996 585,572 +0.13(+2.60%)
Nov 06, 2014 4.843 4.890 4.843 4.869 331,096 +0.00(+0.00%)
Nov 05, 2014 4.837 4.874 4.811 4.869 589,534 +0.05(+1.09%)
Nov 04, 2014 4.980 5.009 4.801 4.816 530,330 -0.19(-3.79%)
Nov 03, 2014 5.096 5.111 4.980 5.006 359,398 -0.11(-2.16%)
Oct 31, 2014 5.159 5.164 5.085 5.117 406,421 -0.06(-1.22%)
Oct 30, 2014 5.169 5.185 4.980 5.180 453,412 -0.04(-0.71%)
Oct 29, 2014 5.259 5.294 5.175 5.217 289,667 -0.01(-0.10%)
Oct 28, 2014 5.175 5.243 5.169 5.222 272,392 +0.05(+1.02%)
Oct 27, 2014 5.164 5.175 5.175 5.169 253,688 -0.01(-0.10%)
Oct 24, 2014 5.117 5.185 5.111 5.175 299,482 +0.09(+1.76%)
Oct 23, 2014 5.001 5.101 4.996 5.085 317,056 +0.12(+2.33%)
Oct 22, 2014 5.201 5.201 4.953 4.969 435,545 -0.23(-4.46%)
Oct 21, 2014 5.106 5.239 5.075 5.201 190,358 +0.11(+2.17%)
Oct 20, 2014 5.048 5.106 5.042 5.090 199,729 +0.01(+0.10%)
Oct 17, 2014 5.154 5.164 5.064 5.085 219,896 -0.04(-0.72%)
Oct 16, 2014 4.964 5.169 4.955 5.122 235,829 +0.11(+2.10%)
Oct 15, 2014 5.106 5.111 4.916 5.017 343,810 -0.11(-2.16%)
Oct 14, 2014 5.133 5.206 5.122 5.127 502,156 -0.02(-0.31%)
Oct 13, 2014 5.222 5.291 5.143 5.143 321,049 -0.08(-1.51%)
Oct 10, 2014 5.333 5.354 5.190 5.222 307,801 -0.12(-2.27%)
Oct 09, 2014 5.449 5.475 5.314 5.343 254,736 -0.13(-2.41%)
Oct 08, 2014 5.522 5.524 5.407 5.475 257,909 -0.05(-0.95%)
Oct 07, 2014 5.491 5.544 5.480 5.528 220,245 +0.04(+0.67%)
Oct 06, 2014 5.491 5.528 5.454 5.491 394,636 +0.02(+0.29%)
Oct 03, 2014 5.496 5.517 5.449 5.475 242,613 -0.05(-0.86%)
Oct 02, 2014 5.554 5.554 5.428 5.522 526,935 -0.03(-0.47%)
Oct 01, 2014 5.533 5.607 5.517 5.549 225,464 +0.02(+0.29%)
Sep 30, 2014 5.522 5.549 5.438 5.533 247,113 -0.02(-0.28%)
Sep 29, 2014 5.533 5.565 5.507 5.549 170,565 -0.02(-0.28%)
Sep 26, 2014 5.533 5.591 5.496 5.565 212,461 +0.04(+0.67%)
Sep 25, 2014 5.559 5.580 5.507 5.528 264,192 -0.07(-1.32%)
Sep 24, 2014 5.617 5.633 5.559 5.602 358,003 -0.06(-1.02%)
Sep 23, 2014 5.744 5.754 5.639 5.659 226,492 -0.08(-1.38%)
Sep 22, 2014 5.786 5.786 5.702 5.739 221,355 -0.06(-1.00%)
Sep 19, 2014 5.775 5.854 5.743 5.796 376,656 +0.02(+0.36%)
Sep 18, 2014 5.828 5.849 5.726 5.775 201,579 -0.03(-0.45%)
Sep 17, 2014 5.870 5.991 5.791 5.802 309,921 -0.07(-1.26%)
Sep 16, 2014 5.633 5.886 5.633 5.876 704,926 +0.37(+6.80%)
Sep 15, 2014 5.522 5.528 5.465 5.501 467,679 +0.01(+0.10%)
Sep 12, 2014 5.533 5.538 5.461 5.496 327,852 -0.06(-1.04%)
Sep 11, 2014 5.638 5.659 5.528 5.554 553,810 -0.13(-2.32%)
Sep 10, 2014 5.691 5.733 5.654 5.686 338,079 -0.03(-0.55%)
Sep 09, 2014 5.749 5.749 5.665 5.717 348,171 -0.07(-1.27%)
Sep 08, 2014 5.928 5.939 5.770 5.791 357,301 -0.15(-2.48%)
Sep 05, 2014 5.976 5.976 5.928 5.939 195,011 -0.04(-0.62%)
Sep 04, 2014 6.007 6.013 5.939 5.976 206,284 -0.03(-0.53%)
Sep 03, 2014 5.986 6.039 5.970 6.007 157,386 +0.06(+0.97%)
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.