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 (%)
Jan 31, 2012 7.333 7.351 7.228 7.311 183,429 +0.04(+0.59%)
Jan 30, 2012 7.156 7.275 7.156 7.268 162,128 +0.05(+0.75%)
Jan 27, 2012 7.199 7.250 7.196 7.214 139,662 -0.00(-0.05%)
Jan 26, 2012 7.268 7.271 7.196 7.217 135,823 -0.03(-0.35%)
Jan 25, 2012 7.243 7.250 7.131 7.243 167,884 -0.01(-0.10%)
Jan 24, 2012 7.289 7.304 7.221 7.250 86,211 -0.06(-0.84%)
Jan 23, 2012 7.225 7.315 7.210 7.311 118,174 +0.12(+1.70%)
Jan 20, 2012 7.167 7.214 7.127 7.189 153,650 +0.00(+0.05%)
Jan 19, 2012 7.383 7.397 7.160 7.185 313,624 -0.15(-2.01%)
Jan 18, 2012 7.325 7.394 7.318 7.333 141,160 +0.03(+0.34%)
Jan 17, 2012 7.365 7.404 7.307 7.307 148,475 +0.04(+0.54%)
Jan 13, 2012 7.315 7.329 7.239 7.268 116,587 -0.10(-1.37%)
Jan 12, 2012 7.390 7.415 7.340 7.368 97,051 +0.00(+0.05%)
Jan 11, 2012 7.426 7.476 7.365 7.365 125,264 -0.08(-1.06%)
Jan 10, 2012 7.480 7.480 7.368 7.444 178,084 +0.01(+0.19%)
Jan 09, 2012 7.415 7.440 7.383 7.430 112,446 +0.04(+0.54%)
Jan 06, 2012 7.520 7.520 7.386 7.390 153,489 -0.12(-1.53%)
Jan 05, 2012 7.559 7.563 7.466 7.505 90,058 -0.08(-1.04%)
Jan 04, 2012 7.577 7.646 7.548 7.584 128,033 +0.17(+2.23%)
Dec 30, 2011 7.340 7.433 7.340 7.419 112,298 +0.08(+1.08%)
Dec 29, 2011 7.329 7.358 7.293 7.340 138,464 +0.03(+0.44%)
Dec 28, 2011 7.440 7.440 7.293 7.307 181,305 -0.14(-1.93%)
Dec 27, 2011 7.361 7.534 7.361 7.451 100,775 +0.10(+1.32%)
Dec 23, 2011 7.379 7.386 7.325 7.354 114,611 +0.01(+0.10%)
Dec 21, 2011 7.239 7.347 7.214 7.347 130,609 +0.10(+1.34%)
Dec 20, 2011 7.174 7.279 7.174 7.250 157,175 +0.17(+2.44%)
Dec 19, 2011 7.120 7.153 7.070 7.077 182,184 -0.01(-0.20%)
Dec 16, 2011 7.163 7.225 7.077 7.091 175,255 -0.05(-0.71%)
Dec 15, 2011 7.156 7.196 7.113 7.142 152,464 +0.05(+0.71%)
Dec 14, 2011 7.160 7.189 7.063 7.091 262,661 -0.11(-1.55%)
Dec 13, 2011 7.297 7.376 7.189 7.203 258,181 -0.10(-1.38%)
Dec 12, 2011 7.300 7.351 7.246 7.304 150,118 -0.09(-1.22%)
Dec 09, 2011 7.426 7.455 7.347 7.394 146,035 -0.09(-1.25%)
Dec 08, 2011 7.516 7.574 7.412 7.487 70,863 -0.09(-1.19%)
Dec 07, 2011 7.581 7.617 7.523 7.577 100,469 -0.01(-0.14%)
Dec 06, 2011 7.710 7.714 7.555 7.588 83,056 -0.10(-1.31%)
Dec 05, 2011 7.735 7.771 7.653 7.689 98,060 +0.03(+0.42%)
Dec 02, 2011 7.793 7.793 7.656 7.657 104,594 -0.11(-1.39%)
Dec 01, 2011 7.732 7.890 7.699 7.764 260,980 +0.01(+0.09%)
Nov 30, 2011 7.771 7.775 7.624 7.757 319,859 +0.19(+2.52%)
Nov 29, 2011 7.527 7.584 7.458 7.566 275,433 +0.21(+2.79%)
Nov 28, 2011 7.309 7.396 7.260 7.361 275,066 +0.26(+3.65%)
Nov 25, 2011 7.088 7.165 7.057 7.102 134,015 +0.04(+0.59%)
Nov 23, 2011 7.029 7.099 7.011 7.060 153,365 -0.03(-0.40%)
Nov 22, 2011 6.994 7.092 6.938 7.088 258,076 +0.10(+1.45%)
Nov 21, 2011 7.130 7.134 6.920 6.987 438,454 -0.22(-3.06%)
Nov 18, 2011 7.239 7.277 7.165 7.207 97,995 -0.02(-0.29%)
Nov 17, 2011 7.323 7.340 7.179 7.228 147,382 -0.08(-1.15%)
Nov 16, 2011 7.281 7.389 7.263 7.312 144,202 +0.00(+0.05%)
Nov 15, 2011 7.386 7.396 7.281 7.309 209,209 -0.11(-1.46%)
Nov 14, 2011 7.452 7.452 7.386 7.417 91,289 -0.06(-0.80%)
Nov 11, 2011 7.452 7.494 7.431 7.477 91,444 +0.06(+0.75%)
Nov 10, 2011 7.470 7.491 7.351 7.421 152,802 -0.02(-0.33%)
Nov 09, 2011 7.473 7.540 7.396 7.445 315,129 -0.15(-2.03%)
Nov 08, 2011 7.578 7.606 7.515 7.599 82,533 +0.01(+0.09%)
Nov 07, 2011 7.522 7.592 7.491 7.592 82,847 +0.08(+1.07%)
Nov 04, 2011 7.505 7.547 7.404 7.512 149,971 -0.07(-0.97%)
Nov 03, 2011 7.624 7.624 7.550 7.585 132,949 +0.05(+0.60%)
Nov 02, 2011 7.515 7.645 7.515 7.540 325,705 +0.10(+1.32%)
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.