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

TransAlta Corporation (NY: TAC )

7.100 +0.170 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Nov 30, 2011 7.837 7.840 7.688 7.822 317,189 +0.19(+2.52%)
Nov 29, 2011 7.590 7.648 7.521 7.630 273,134 +0.21(+2.79%)
Nov 28, 2011 7.370 7.458 7.321 7.423 272,771 +0.26(+3.65%)
Nov 25, 2011 7.148 7.225 7.116 7.162 132,896 +0.04(+0.59%)
Nov 23, 2011 7.088 7.158 7.070 7.119 152,085 -0.03(-0.40%)
Nov 22, 2011 7.052 7.151 6.996 7.148 255,923 +0.10(+1.45%)
Nov 21, 2011 7.190 7.194 6.978 7.045 434,795 -0.22(-3.06%)
Nov 18, 2011 7.299 7.338 7.225 7.268 97,177 -0.02(-0.29%)
Nov 17, 2011 7.384 7.402 7.239 7.289 146,152 -0.08(-1.15%)
Nov 16, 2011 7.342 7.451 7.324 7.374 142,999 +0.00(+0.05%)
Nov 15, 2011 7.448 7.458 7.342 7.370 207,463 -0.11(-1.46%)
Nov 14, 2011 7.515 7.515 7.448 7.479 90,528 -0.06(-0.80%)
Nov 11, 2011 7.515 7.557 7.494 7.540 90,681 +0.06(+0.75%)
Nov 10, 2011 7.532 7.554 7.412 7.483 151,527 -0.02(-0.33%)
Nov 09, 2011 7.536 7.603 7.458 7.508 312,499 -0.16(-2.03%)
Nov 08, 2011 7.642 7.670 7.578 7.663 81,844 +0.01(+0.09%)
Nov 07, 2011 7.585 7.656 7.554 7.656 82,156 +0.08(+1.07%)
Nov 04, 2011 7.568 7.610 7.467 7.575 148,719 -0.07(-0.97%)
Nov 03, 2011 7.688 7.688 7.614 7.649 131,840 +0.05(+0.60%)
Nov 02, 2011 7.578 7.709 7.578 7.603 322,987 +0.10(+1.32%)
Nov 01, 2011 7.614 7.614 7.458 7.504 281,998 -0.27(-3.45%)
Oct 31, 2011 7.896 7.948 7.772 7.772 143,506 -0.18(-2.31%)
Oct 28, 2011 8.048 8.115 7.924 7.956 118,586 -0.08(-1.05%)
Oct 27, 2011 8.016 8.076 7.928 8.041 167,596 +0.23(+2.94%)
Oct 26, 2011 7.776 7.836 7.670 7.811 143,784 +0.13(+1.65%)
Oct 25, 2011 7.829 7.850 7.663 7.684 147,523 -0.17(-2.20%)
Oct 24, 2011 7.861 7.889 7.818 7.857 133,001 +0.02(+0.32%)
Oct 21, 2011 7.741 7.832 7.741 7.832 81,694 +0.15(+1.93%)
Oct 20, 2011 7.688 7.727 7.649 7.684 119,269 +0.01(+0.09%)
Oct 19, 2011 7.705 7.765 7.660 7.677 90,383 -0.03(-0.41%)
Oct 18, 2011 7.649 7.762 7.589 7.709 214,934 +0.05(+0.69%)
Oct 17, 2011 7.674 7.720 7.635 7.656 115,598 -0.06(-0.73%)
Oct 14, 2011 7.698 7.723 7.652 7.712 110,869 +0.09(+1.16%)
Oct 13, 2011 7.592 7.638 7.557 7.624 429,463 -0.44(-5.43%)
Oct 12, 2011 8.048 8.132 8.016 8.062 186,937 +0.14(+1.74%)
Oct 11, 2011 7.811 7.935 7.794 7.924 113,872 +0.06(+0.81%)
Oct 10, 2011 7.790 7.875 7.730 7.861 58,403 +0.16(+2.02%)
Oct 07, 2011 7.790 7.801 7.674 7.705 109,736 -0.05(-0.68%)
Oct 06, 2011 7.550 7.758 7.540 7.758 115,541 +0.22(+2.95%)
Oct 05, 2011 7.367 7.578 7.367 7.536 184,501 +0.20(+2.69%)
Oct 04, 2011 7.419 7.465 7.236 7.338 208,389 -0.16(-2.07%)
Oct 03, 2011 7.610 7.667 7.494 7.494 182,169 -0.19(-2.48%)
Sep 30, 2011 7.727 7.847 7.667 7.684 135,531 -0.17(-2.16%)
Sep 29, 2011 7.815 7.910 7.776 7.854 107,821 +0.13(+1.74%)
Sep 28, 2011 7.878 7.903 7.712 7.720 162,978 -0.17(-2.19%)
Sep 27, 2011 7.765 7.949 7.755 7.892 247,514 +0.23(+2.95%)
Sep 26, 2011 7.522 7.667 7.434 7.667 242,449 +0.20(+2.70%)
Sep 23, 2011 7.356 7.472 7.338 7.465 120,774 +0.07(+0.95%)
Sep 22, 2011 7.423 7.465 7.303 7.395 303,371 -0.29(-3.81%)
Sep 21, 2011 7.847 7.864 7.684 7.688 301,719 -0.19(-2.42%)
Sep 20, 2011 7.889 7.970 7.875 7.878 124,533 -0.00(-0.04%)
Sep 19, 2011 7.825 7.942 7.776 7.882 333,852 -0.05(-0.67%)
Sep 16, 2011 8.150 8.150 7.921 7.935 133,758 -0.20(-2.43%)
Sep 15, 2011 7.952 8.141 7.952 8.133 187,393 +0.23(+2.90%)
Sep 14, 2011 7.804 7.977 7.804 7.903 157,349 +0.11(+1.36%)
Sep 13, 2011 7.688 7.804 7.667 7.797 102,293 +0.14(+1.84%)
Sep 12, 2011 7.663 7.758 7.571 7.656 215,863 -0.05(-0.60%)
Sep 09, 2011 7.836 7.868 7.695 7.702 192,317 -0.22(-2.81%)
Sep 08, 2011 7.811 7.960 7.811 7.924 109,943 +0.05(+0.67%)
Sep 07, 2011 7.794 7.871 7.758 7.871 120,034 +0.12(+1.59%)
Sep 06, 2011 7.656 7.765 7.596 7.748 153,915 -0.13(-1.61%)
Sep 02, 2011 7.907 8.012 7.847 7.875 193,300 -0.13(-1.67%)
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.