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

TransAlta Corporation (NY: TAC )

7.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 31, 2013 6.484 6.506 6.394 6.421 341,319 -0.11(-1.65%)
May 30, 2013 6.515 6.574 6.493 6.529 202,187 +0.00(+0.00%)
May 29, 2013 6.520 6.596 6.470 6.529 252,531 +0.09(+1.33%)
May 28, 2013 6.504 6.542 6.430 6.443 302,146 +0.03(+0.47%)
May 24, 2013 6.408 6.460 6.374 6.413 130,079 -0.03(-0.47%)
May 23, 2013 6.413 6.473 6.391 6.443 179,488 -0.00(-0.07%)
May 22, 2013 6.495 6.560 6.447 6.447 155,213 -0.05(-0.73%)
May 21, 2013 6.560 6.560 6.452 6.495 237,015 -0.14(-2.15%)
May 20, 2013 6.504 6.642 6.486 6.637 133,897 +0.15(+2.26%)
May 17, 2013 6.404 6.504 6.374 6.491 169,128 +0.00(+0.07%)
May 16, 2013 6.447 6.508 6.434 6.486 137,866 +0.04(+0.60%)
May 15, 2013 6.504 6.512 6.417 6.447 164,789 -0.01(-0.20%)
May 13, 2013 6.469 6.482 6.417 6.460 154,148 +0.01(+0.13%)
May 10, 2013 6.391 6.460 6.383 6.452 145,538 +0.02(+0.27%)
May 09, 2013 6.456 6.469 6.378 6.434 147,544 -0.03(-0.40%)
May 08, 2013 6.430 6.473 6.374 6.460 198,603 +0.02(+0.27%)
May 07, 2013 6.478 6.491 6.365 6.443 181,494 +0.00(+0.07%)
May 06, 2013 6.426 6.465 6.395 6.439 240,225 +0.03(+0.47%)
May 03, 2013 6.383 6.434 6.361 6.408 258,215 +0.05(+0.75%)
May 02, 2013 6.305 6.378 6.270 6.361 219,692 +0.08(+1.31%)
May 01, 2013 6.305 6.357 6.223 6.279 166,721 -0.08(-1.22%)
Apr 30, 2013 6.110 6.361 6.097 6.357 615,824 +0.30(+5.00%)
Apr 29, 2013 5.955 6.058 5.950 6.054 186,792 +0.14(+2.34%)
Apr 26, 2013 5.808 5.954 5.825 5.916 230,746 +0.09(+1.56%)
Apr 25, 2013 5.791 5.834 5.765 5.825 194,787 +0.05(+0.82%)
Apr 24, 2013 5.769 5.812 5.683 5.778 282,921 +0.01(+0.22%)
Apr 23, 2013 5.933 5.946 5.668 5.765 358,921 -0.15(-2.56%)
Apr 22, 2013 5.950 5.950 5.864 5.916 189,446 -0.02(-0.36%)
Apr 19, 2013 5.886 5.946 5.847 5.937 141,080 +0.09(+1.48%)
Apr 18, 2013 5.851 5.881 5.791 5.851 254,260 +0.00(+0.00%)
Apr 17, 2013 5.959 5.968 5.765 5.851 275,858 -0.13(-2.17%)
Apr 16, 2013 5.959 6.028 5.950 5.981 234,109 +0.06(+1.10%)
Apr 15, 2013 6.158 6.158 5.907 5.916 377,909 -0.26(-4.20%)
Apr 12, 2013 6.266 6.274 6.162 6.175 122,586 -0.12(-1.85%)
Apr 11, 2013 6.305 6.326 6.270 6.292 127,635 -0.00(-0.07%)
Apr 10, 2013 6.223 6.313 6.210 6.296 426,579 +0.10(+1.53%)
Apr 09, 2013 6.205 6.253 6.182 6.201 461,009 +0.03(+0.42%)
Apr 08, 2013 6.175 6.184 6.119 6.175 186,505 +0.00(+0.00%)
Apr 05, 2013 6.158 6.197 6.123 6.175 214,809 -0.06(-0.97%)
Apr 04, 2013 6.300 6.331 6.214 6.236 180,155 -0.06(-1.03%)
Apr 03, 2013 6.352 6.374 6.218 6.300 182,811 -0.03(-0.55%)
Apr 02, 2013 6.270 6.365 6.270 6.335 193,859 +0.08(+1.24%)
Apr 01, 2013 6.300 6.331 6.236 6.257 151,466 -0.04(-0.69%)
Mar 28, 2013 6.205 6.352 6.205 6.300 220,337 +0.10(+1.60%)
Mar 27, 2013 6.218 6.243 6.179 6.201 207,584 -0.06(-0.97%)
Mar 26, 2013 6.287 6.300 6.171 6.262 216,808 +0.00(+0.00%)
Mar 25, 2013 6.352 6.361 6.257 6.262 237,732 -0.04(-0.69%)
Mar 22, 2013 6.287 6.348 6.279 6.305 131,542 +0.02(+0.34%)
Mar 21, 2013 6.331 6.331 6.262 6.283 103,020 -0.04(-0.62%)
Mar 20, 2013 6.262 6.344 6.257 6.322 142,376 +0.10(+1.60%)
Mar 19, 2013 6.205 6.292 6.197 6.223 163,266 -0.01(-0.21%)
Mar 18, 2013 6.231 6.287 6.179 6.236 231,283 +0.00(+0.07%)
Mar 15, 2013 6.322 6.331 6.223 6.231 558,700 -0.10(-1.50%)
Mar 14, 2013 6.292 6.331 6.236 6.326 205,443 +0.05(+0.76%)
Mar 13, 2013 6.374 6.374 6.274 6.279 166,328 -0.08(-1.29%)
Mar 12, 2013 6.417 6.443 6.339 6.361 101,652 -0.04(-0.61%)
Mar 11, 2013 6.287 6.413 6.287 6.400 161,593 +0.10(+1.51%)
Mar 08, 2013 6.348 6.383 6.300 6.305 186,299 -0.02(-0.34%)
Mar 07, 2013 6.378 6.378 6.298 6.326 196,997 -0.03(-0.54%)
Mar 06, 2013 6.313 6.383 6.309 6.361 306,508 +0.07(+1.17%)
Mar 05, 2013 6.482 6.491 6.287 6.287 663,919 -0.19(-3.00%)
Mar 04, 2013 6.486 6.499 6.417 6.482 297,021 -0.00(-0.07%)
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.