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 (%)
Jun 30, 2011 7.228 7.296 7.225 7.283 83,852 +0.08(+1.04%)
Jun 29, 2011 7.181 7.211 7.177 7.208 57,928 +0.10(+1.39%)
Jun 28, 2011 7.129 7.150 7.092 7.109 70,372 +0.01(+0.14%)
Jun 27, 2011 7.071 7.116 7.031 7.099 105,945 +0.01(+0.14%)
Jun 24, 2011 7.187 7.187 7.078 7.088 98,845 -0.10(-1.38%)
Jun 23, 2011 7.181 7.198 7.133 7.187 112,172 -0.06(-0.89%)
Jun 22, 2011 7.276 7.296 7.249 7.252 59,649 -0.03(-0.42%)
Jun 21, 2011 7.225 7.354 7.221 7.283 182,181 +0.11(+1.52%)
Jun 20, 2011 7.170 7.177 7.146 7.174 75,616 +0.00(+0.00%)
Jun 17, 2011 7.245 7.267 7.140 7.174 119,924 -0.02(-0.24%)
Jun 16, 2011 7.215 7.215 7.143 7.191 92,040 -0.06(-0.89%)
Jun 15, 2011 7.337 7.355 7.194 7.256 181,242 -0.13(-1.71%)
Jun 14, 2011 7.307 7.429 7.293 7.382 114,586 +0.14(+1.93%)
Jun 13, 2011 7.256 7.276 7.221 7.242 92,120 -0.01(-0.14%)
Jun 10, 2011 7.314 7.317 7.232 7.252 85,374 -0.07(-0.93%)
Jun 09, 2011 7.296 7.331 7.218 7.320 82,171 +0.06(+0.80%)
Jun 08, 2011 7.252 7.317 7.232 7.262 152,796 -0.01(-0.19%)
Jun 07, 2011 7.334 7.344 7.266 7.276 83,333 -0.03(-0.42%)
Jun 06, 2011 7.399 7.409 7.283 7.307 93,935 -0.09(-1.15%)
Jun 03, 2011 7.296 7.410 7.252 7.392 76,593 +0.06(+0.87%)
May 24, 2011 7.312 7.345 7.265 7.328 205,390 +0.00(+0.00%)
May 23, 2011 7.275 7.405 7.269 7.328 80,077 -0.05(-0.72%)
May 20, 2011 7.345 7.388 7.276 7.382 143,999 -0.02(-0.27%)
May 19, 2011 7.365 7.428 7.362 7.401 166,735 +0.06(+0.77%)
May 18, 2011 7.269 7.345 7.262 7.345 418,485 +0.07(+0.91%)
May 17, 2011 7.222 7.301 7.202 7.279 148,793 +0.02(+0.27%)
May 16, 2011 7.229 7.272 7.172 7.259 92,578 +0.04(+0.55%)
May 13, 2011 7.352 7.352 7.209 7.219 109,149 -0.09(-1.23%)
May 12, 2011 7.302 7.372 7.196 7.309 139,287 -0.01(-0.18%)
May 11, 2011 7.372 7.401 7.315 7.322 127,693 -0.03(-0.36%)
May 10, 2011 7.345 7.375 7.312 7.348 83,867 +0.02(+0.23%)
May 09, 2011 7.259 7.362 7.232 7.332 106,982 +0.09(+1.19%)
May 06, 2011 7.299 7.299 7.149 7.245 112,617 +0.03(+0.46%)
May 05, 2011 7.292 7.292 7.153 7.212 102,493 -0.14(-1.94%)
May 04, 2011 7.362 7.382 7.282 7.355 104,048 +0.01(+0.14%)
May 03, 2011 7.415 7.445 7.345 7.345 158,283 -0.09(-1.16%)
May 02, 2011 7.448 7.448 7.431 7.431 195,975 +0.04(+0.58%)
Apr 29, 2011 7.236 7.388 7.219 7.388 183,438 +0.15(+2.11%)
Apr 28, 2011 7.229 7.272 7.219 7.236 78,167 -0.00(-0.05%)
Apr 27, 2011 7.275 7.275 7.156 7.239 93,370 +0.01(+0.09%)
Apr 26, 2011 7.189 7.255 7.176 7.232 113,752 +0.07(+0.93%)
Apr 25, 2011 7.172 7.176 7.129 7.166 72,668 +0.02(+0.28%)
Apr 21, 2011 7.169 7.196 7.143 7.146 54,991 +0.01(+0.19%)
Apr 20, 2011 7.209 7.209 7.086 7.133 86,103 +0.00(+0.00%)
Apr 19, 2011 7.026 7.162 7.000 7.133 146,443 +0.18(+2.53%)
Apr 18, 2011 6.977 6.977 6.841 6.957 79,432 -0.04(-0.52%)
Apr 15, 2011 6.953 7.023 6.940 6.993 62,274 +0.02(+0.24%)
Apr 14, 2011 6.960 6.993 6.937 6.977 61,234 -0.01(-0.19%)
Apr 13, 2011 7.053 7.076 6.973 6.990 89,137 -0.03(-0.43%)
Apr 12, 2011 7.070 7.093 6.997 7.020 91,924 -0.08(-1.12%)
Apr 11, 2011 7.153 7.153 7.090 7.099 106,533 -0.02(-0.23%)
Apr 08, 2011 7.146 7.149 7.086 7.116 57,242 +0.02(+0.23%)
Apr 07, 2011 7.149 7.159 7.093 7.099 191,094 -0.04(-0.51%)
Apr 06, 2011 7.126 7.162 7.119 7.136 164,602 +0.03(+0.37%)
Apr 05, 2011 7.086 7.119 7.056 7.109 408,678 +0.05(+0.71%)
Apr 04, 2011 7.089 7.089 7.023 7.060 113,394 +0.01(+0.14%)
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.