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

TransAlta Corporation (NY: TAC )

7.220 -0.090 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 30, 2014 6.217 6.253 6.201 6.222 186,356 -0.02(-0.33%)
May 29, 2014 6.233 6.326 6.217 6.243 182,619 +0.01(+0.17%)
May 28, 2014 6.316 6.393 6.217 6.233 298,734 +0.02(+0.38%)
May 27, 2014 6.260 6.260 6.169 6.209 158,137 -0.03(-0.40%)
May 23, 2014 6.209 6.234 6.234 6.234 210,147 +0.04(+0.57%)
May 22, 2014 6.149 6.234 6.129 6.199 90,973 +0.04(+0.57%)
May 21, 2014 6.134 6.179 6.088 6.164 143,207 +0.01(+0.16%)
May 20, 2014 6.159 6.179 6.134 6.154 127,398 -0.01(-0.16%)
May 19, 2014 6.189 6.219 6.159 6.164 106,324 -0.05(-0.73%)
May 16, 2014 6.169 6.239 6.159 6.209 150,499 +0.02(+0.33%)
May 15, 2014 6.174 6.194 6.118 6.189 245,650 +0.04(+0.57%)
May 14, 2014 6.038 6.174 6.033 6.154 301,319 +0.13(+2.18%)
May 13, 2014 6.028 6.038 6.002 6.023 177,487 +0.01(+0.08%)
May 12, 2014 6.002 6.038 5.977 6.018 245,661 +0.02(+0.25%)
May 09, 2014 6.033 6.048 5.977 6.002 241,621 -0.05(-0.75%)
May 08, 2014 6.098 6.124 6.028 6.048 361,722 -0.06(-0.91%)
May 07, 2014 6.118 6.124 6.078 6.103 236,268 +0.00(+0.00%)
May 06, 2014 6.103 6.134 6.073 6.103 198,878 +0.03(+0.50%)
May 05, 2014 6.088 6.108 6.043 6.073 178,103 -0.02(-0.33%)
May 02, 2014 6.124 6.139 6.073 6.093 149,698 -0.06(-0.90%)
May 01, 2014 6.169 6.214 6.113 6.149 235,186 -0.02(-0.25%)
Apr 30, 2014 6.098 6.234 6.088 6.164 290,560 +0.06(+0.91%)
Apr 29, 2014 6.078 6.189 6.043 6.108 911,586 +0.12(+2.02%)
Apr 28, 2014 6.002 6.018 5.967 5.987 215,035 -0.03(-0.42%)
Apr 25, 2014 5.962 6.033 5.957 6.013 525,298 +0.04(+0.68%)
Apr 24, 2014 5.876 5.982 5.856 5.972 263,956 +0.11(+1.89%)
Apr 23, 2014 5.881 5.932 5.851 5.861 207,258 -0.05(-0.77%)
Apr 22, 2014 5.972 5.972 5.881 5.907 212,472 -0.07(-1.10%)
Apr 21, 2014 5.997 6.002 5.927 5.972 167,927 -0.05(-0.75%)
Apr 17, 2014 6.023 6.018 6.018 6.018 230,567 -0.02(-0.33%)
Apr 16, 2014 6.008 6.053 5.997 6.038 361,149 +0.03(+0.42%)
Apr 15, 2014 5.982 6.013 5.957 6.013 201,382 +0.01(+0.17%)
Apr 14, 2014 6.033 6.053 5.987 6.002 270,730 -0.03(-0.50%)
Apr 11, 2014 6.098 6.113 6.008 6.033 244,987 -0.05(-0.83%)
Apr 10, 2014 5.957 6.103 5.957 6.083 321,521 +0.08(+1.34%)
Apr 09, 2014 5.891 6.060 5.886 6.002 519,142 +0.11(+1.88%)
Apr 08, 2014 5.866 5.927 5.851 5.891 232,991 +0.04(+0.69%)
Apr 07, 2014 5.786 5.861 5.786 5.851 239,486 +0.06(+1.05%)
Apr 04, 2014 5.811 5.836 5.786 5.791 199,272 +0.01(+0.09%)
Apr 03, 2014 5.831 5.876 5.786 5.786 165,459 -0.05(-0.78%)
Apr 02, 2014 5.861 5.861 5.811 5.831 193,123 -0.02(-0.26%)
Apr 01, 2014 5.866 5.902 5.833 5.846 213,475 -0.03(-0.43%)
Mar 31, 2014 5.831 5.891 5.816 5.871 287,572 +0.05(+0.87%)
Mar 28, 2014 5.851 5.861 5.791 5.821 250,065 -0.04(-0.69%)
Mar 27, 2014 5.816 5.861 5.806 5.861 200,936 +0.06(+0.96%)
Mar 26, 2014 5.760 5.811 5.735 5.806 171,085 +0.05(+0.88%)
Mar 25, 2014 5.715 5.763 5.715 5.755 291,600 +0.03(+0.44%)
Mar 24, 2014 5.675 5.735 5.654 5.730 160,649 +0.05(+0.89%)
Mar 21, 2014 5.740 5.750 5.654 5.680 398,762 -0.02(-0.35%)
Mar 20, 2014 5.715 5.715 5.670 5.700 178,888 -0.04(-0.70%)
Mar 19, 2014 5.836 5.841 5.690 5.740 266,099 -0.13(-2.23%)
Mar 18, 2014 5.811 5.907 5.811 5.871 213,800 +0.05(+0.87%)
Mar 17, 2014 5.775 5.836 5.755 5.821 188,113 +0.06(+1.05%)
Mar 14, 2014 5.755 5.821 5.735 5.760 121,909 -0.02(-0.26%)
Mar 13, 2014 5.791 5.811 5.755 5.775 129,276 -0.02(-0.26%)
Mar 12, 2014 5.755 5.791 5.745 5.791 171,721 +0.01(+0.17%)
Mar 11, 2014 5.750 5.801 5.720 5.781 160,786 +0.03(+0.44%)
Mar 10, 2014 5.826 5.826 5.730 5.755 234,732 -0.07(-1.21%)
Mar 07, 2014 5.912 5.952 5.801 5.826 198,412 -0.13(-2.20%)
Mar 06, 2014 5.952 6.008 5.922 5.957 304,144 +0.03(+0.43%)
Mar 05, 2014 5.902 5.977 5.866 5.932 499,172 +0.05(+0.86%)
Mar 04, 2014 5.801 5.891 5.781 5.881 571,843 +0.11(+1.83%)
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.