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

TransAlta Corporation (NY: TAC )

6.880 -0.200 (-2.82%)
Streaming Delayed Price Updated: 3:40 PM EDT, May 23, 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 (%)
Dec 30, 2011 7.401 7.496 7.401 7.481 111,361 +0.08(+1.08%)
Dec 29, 2011 7.391 7.420 7.354 7.401 137,308 +0.03(+0.44%)
Dec 28, 2011 7.503 7.503 7.354 7.369 179,792 -0.15(-1.93%)
Dec 27, 2011 7.423 7.597 7.423 7.514 99,934 +0.10(+1.32%)
Dec 23, 2011 7.441 7.449 7.387 7.416 113,655 +0.01(+0.10%)
Dec 21, 2011 7.300 7.409 7.274 7.409 129,519 +0.10(+1.34%)
Dec 20, 2011 7.235 7.340 7.235 7.311 155,863 +0.17(+2.44%)
Dec 19, 2011 7.180 7.213 7.129 7.137 180,663 -0.01(-0.20%)
Dec 16, 2011 7.224 7.285 7.137 7.151 173,792 -0.05(-0.71%)
Dec 15, 2011 7.216 7.256 7.173 7.202 151,191 +0.05(+0.71%)
Dec 14, 2011 7.220 7.249 7.122 7.151 260,469 -0.11(-1.55%)
Dec 13, 2011 7.358 7.438 7.249 7.264 256,026 -0.10(-1.38%)
Dec 12, 2011 7.362 7.412 7.307 7.365 148,865 -0.09(-1.22%)
Dec 09, 2011 7.489 7.518 7.409 7.456 144,816 -0.09(-1.25%)
Dec 08, 2011 7.579 7.637 7.474 7.550 70,272 -0.09(-1.19%)
Dec 07, 2011 7.645 7.681 7.587 7.641 99,631 -0.01(-0.14%)
Dec 06, 2011 7.775 7.779 7.619 7.652 82,363 -0.10(-1.31%)
Dec 05, 2011 7.801 7.837 7.717 7.753 97,241 +0.03(+0.42%)
Dec 02, 2011 7.859 7.859 7.721 7.721 103,721 -0.11(-1.39%)
Dec 01, 2011 7.797 7.957 7.764 7.830 258,802 +0.01(+0.09%)
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%)
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.