Transalta Corp $11.66

down -0.07


28/7/2014 04:06 PM  |  NYSE : TAC  
Industries : Utilities / Diversified Utilities
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

TAC historical data

Date Open High Low Close Volume
7/28/201411.7311.7511.6211.6672,629
7/25/201411.7511.8411.7211.7357,746
7/24/201411.8611.8611.7711.8044,479
7/23/201411.8011.8711.7511.87111,271
7/22/201411.7711.8311.7511.79101,975
7/21/201411.7611.8111.6811.7864,799
7/18/201411.7411.8411.7411.7638,865
7/17/201411.8511.8511.7211.7462,344
7/16/201411.7811.9011.7411.9061,332
7/15/201411.8911.8911.7811.8083,136
7/14/201411.9011.9211.8511.9184,540
7/11/201411.9611.9611.8611.9361,739
7/10/201411.9312.0211.8812.0164,061
7/9/201411.9612.0311.9411.9954,655
7/8/201412.0312.0311.9011.9658,163
7/7/201412.1512.1611.9712.0097,527
7/3/201412.3512.3512.1612.2261,770
7/2/201412.2212.3812.2212.32146,075
7/1/201412.2312.2612.1412.1434,334
6/30/201412.1412.2712.1412.27113,356
6/27/201412.0612.1912.0512.1752,034
6/26/201411.8712.0711.8712.0578,201
6/25/201411.8611.9311.8611.8751,234
6/24/201412.0212.0211.8111.86113,845
6/23/201411.9812.0411.9312.0069,082
6/20/201412.0012.0511.9012.00115,176
6/19/201411.9712.0111.9011.9585,306
6/18/201411.9211.9611.8811.9676,155
6/17/201411.9211.9711.8811.9585,154
6/16/201411.9111.9611.8611.9160,105
6/13/201411.9211.9311.8611.9162,062
6/12/201411.9411.9411.8011.8760,039
6/11/201411.8211.9411.8011.8886,809
6/10/201411.6411.8611.6411.79139,311
6/9/201411.6211.6711.5611.63113,605
6/6/201411.6511.6611.5511.58103,231
6/5/201411.7611.7611.6411.6980,077
6/4/201411.8311.8411.6811.72172,571
6/3/201411.8511.8611.7311.8287,764
6/2/201411.9512.0011.8511.8894,412
5/30/201411.9812.0511.9511.9996,710
5/29/201412.0112.1911.9812.0394,771
5/28/201412.1712.3211.9812.01155,029
5/27/201412.4112.4112.2312.3179,766
5/23/201412.3112.4012.2912.36106,041
5/22/201412.1912.3612.1512.3065,049
5/21/201412.1612.2512.0712.2272,235
5/20/201412.2112.2512.1612.2064,261
5/19/201412.2712.3312.2112.2253,631
5/16/201412.2312.3712.2112.3175,913
5/15/201412.2412.2812.1312.27123,908
5/14/201411.9712.2411.9612.20151,988
5/13/201411.9511.9711.9011.9489,526
5/12/201411.9011.9711.8511.93123,914
5/9/201411.9611.9911.8511.90121,876
5/8/201412.0912.1411.9511.99182,456
5/7/201412.1312.1412.0512.10119,176
5/6/201412.1012.1612.0412.10100,316
5/5/201412.0712.1111.9812.0489,837
5/2/201412.1412.1712.0412.0875,509
5/1/201412.2312.3212.1212.19118,630
4/30/201412.0912.3612.0712.22181,561
4/29/201412.0512.2711.9812.11459,812
4/28/201411.9011.9311.8311.87108,466
4/25/201411.8211.9611.8111.92264,965
4/24/201411.6511.8611.6111.84133,142
4/23/201411.6611.7611.6011.62104,543
4/22/201411.8411.8411.6611.71107,173
4/21/201411.8911.9011.7511.84177,604
4/17/201411.9412.0111.8911.93116,318
4/16/201411.9112.0011.8911.97182,167
4/15/201411.8611.9211.8111.92101,579
4/14/201411.9612.0011.8711.90136,559
4/11/201412.0912.1211.9111.96123,574
4/10/201411.8112.1011.8112.06162,178
4/9/201411.6812.0211.6711.90261,860
4/8/201411.6311.7511.6011.68117,523
4/7/201411.4711.6211.4711.60120,799
4/4/201411.5211.5711.4711.48100,515
4/3/201411.5611.6511.4711.4783,459
4/2/201411.6211.6211.5211.5697,413
4/1/201411.6311.7011.5611.59107,679
3/31/201411.5611.6811.5311.64145,054
3/28/201411.6011.6211.4811.54126,135
3/27/201411.5311.6211.5111.62101,354
3/26/201411.4211.5211.3711.5186,297
3/25/201411.3311.4311.3311.41147,086
3/24/201411.2511.3711.2111.3681,033
3/21/201411.3811.4011.2111.26201,139
3/20/201411.3311.3311.2411.3090,233
3/19/201411.5711.5811.2811.38134,223
3/18/201411.5211.7111.5211.64107,843
3/17/201411.4511.5711.4111.5494,886
3/14/201411.4111.5411.3711.4261,492
3/13/201411.4811.5211.4111.4565,208
3/12/201411.4111.4811.3911.4886,618
3/11/201411.4011.5011.3411.4681,102
3/10/201411.5511.5511.3611.41118,401
3/7/201411.7211.8011.5011.55100,081
3/6/201411.8011.9111.7411.81153,413
Trading Center