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 (%)
May 30, 2014 6.166 6.202 6.150 6.171 187,907 -0.02(-0.33%)
May 29, 2014 6.181 6.274 6.166 6.191 184,139 +0.01(+0.17%)
May 28, 2014 6.264 6.341 6.166 6.181 301,220 +0.02(+0.38%)
May 27, 2014 6.208 6.208 6.118 6.158 159,453 -0.03(-0.40%)
May 23, 2014 6.158 6.183 6.183 6.183 211,896 +0.04(+0.57%)
May 22, 2014 6.098 6.183 6.078 6.148 91,730 +0.04(+0.57%)
May 21, 2014 6.083 6.128 6.038 6.113 144,399 +0.01(+0.16%)
May 20, 2014 6.108 6.128 6.083 6.103 128,458 -0.01(-0.16%)
May 19, 2014 6.138 6.168 6.108 6.113 107,209 -0.05(-0.73%)
May 16, 2014 6.118 6.188 6.108 6.158 151,751 +0.02(+0.33%)
May 15, 2014 6.123 6.143 6.068 6.138 247,694 +0.04(+0.57%)
May 14, 2014 5.988 6.123 5.983 6.103 303,826 +0.13(+2.18%)
May 13, 2014 5.978 5.988 5.953 5.973 178,964 +0.00(+0.08%)
May 12, 2014 5.953 5.988 5.928 5.968 247,706 +0.02(+0.25%)
May 09, 2014 5.983 5.998 5.928 5.953 243,632 -0.05(-0.75%)
May 08, 2014 6.048 6.073 5.978 5.998 364,733 -0.06(-0.91%)
May 07, 2014 6.068 6.073 6.028 6.053 238,235 +0.00(+0.00%)
May 06, 2014 6.053 6.083 6.023 6.053 200,533 +0.03(+0.50%)
May 05, 2014 6.038 6.058 5.993 6.023 179,585 -0.02(-0.33%)
May 02, 2014 6.073 6.088 6.023 6.043 150,943 -0.06(-0.90%)
May 01, 2014 6.118 6.163 6.063 6.098 237,143 -0.02(-0.25%)
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%)
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.