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

TransAlta Corporation (NY: TAC )

6.885 -0.195 (-2.75%)
Streaming Delayed Price Updated: 2:51 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 (%)
Jun 30, 2011 7.289 7.358 7.286 7.344 83,152 +0.08(+1.04%)
Jun 29, 2011 7.241 7.272 7.238 7.268 57,444 +0.10(+1.39%)
Jun 28, 2011 7.189 7.210 7.152 7.169 69,785 +0.01(+0.14%)
Jun 27, 2011 7.131 7.176 7.090 7.158 105,061 +0.01(+0.14%)
Jun 24, 2011 7.248 7.248 7.138 7.148 98,020 -0.10(-1.38%)
Jun 23, 2011 7.241 7.258 7.193 7.248 111,236 -0.07(-0.89%)
Jun 22, 2011 7.337 7.358 7.310 7.313 59,151 -0.03(-0.42%)
Jun 21, 2011 7.286 7.416 7.282 7.344 180,660 +0.11(+1.52%)
Jun 20, 2011 7.231 7.238 7.207 7.234 74,985 +0.00(+0.00%)
Jun 17, 2011 7.306 7.328 7.200 7.234 118,923 -0.02(-0.24%)
Jun 16, 2011 7.275 7.275 7.203 7.251 91,272 -0.07(-0.89%)
Jun 15, 2011 7.399 7.417 7.255 7.317 179,730 -0.13(-1.71%)
Jun 14, 2011 7.368 7.492 7.354 7.444 113,630 +0.14(+1.93%)
Jun 13, 2011 7.317 7.337 7.282 7.303 91,351 -0.01(-0.14%)
Jun 10, 2011 7.375 7.379 7.293 7.313 84,661 -0.07(-0.93%)
Jun 09, 2011 7.358 7.392 7.279 7.382 81,485 +0.06(+0.80%)
Jun 08, 2011 7.313 7.379 7.293 7.324 151,521 -0.01(-0.19%)
Jun 07, 2011 7.396 7.406 7.327 7.337 82,637 -0.03(-0.42%)
Jun 06, 2011 7.461 7.471 7.344 7.368 93,151 -0.09(-1.15%)
Jun 03, 2011 7.358 7.472 7.313 7.454 75,954 +0.06(+0.87%)
May 24, 2011 7.373 7.407 7.327 7.390 203,676 +0.00(+0.00%)
May 23, 2011 7.337 7.467 7.330 7.390 79,409 -0.05(-0.72%)
May 20, 2011 7.407 7.450 7.337 7.444 142,797 -0.02(-0.27%)
May 19, 2011 7.427 7.491 7.424 7.464 165,343 +0.06(+0.77%)
May 18, 2011 7.330 7.407 7.323 7.407 414,993 +0.07(+0.91%)
May 17, 2011 7.283 7.363 7.263 7.340 147,551 +0.02(+0.27%)
May 16, 2011 7.290 7.333 7.232 7.320 91,805 +0.04(+0.55%)
May 13, 2011 7.414 7.414 7.270 7.280 108,238 -0.09(-1.23%)
May 12, 2011 7.363 7.434 7.256 7.370 138,125 -0.01(-0.18%)
May 11, 2011 7.434 7.464 7.377 7.383 126,628 -0.03(-0.36%)
May 10, 2011 7.407 7.437 7.373 7.410 83,167 +0.02(+0.23%)
May 09, 2011 7.320 7.424 7.293 7.393 106,090 +0.09(+1.19%)
May 06, 2011 7.360 7.360 7.209 7.306 111,677 +0.03(+0.46%)
May 05, 2011 7.353 7.353 7.213 7.273 101,638 -0.14(-1.94%)
May 04, 2011 7.424 7.444 7.343 7.417 103,180 +0.01(+0.14%)
May 03, 2011 7.477 7.507 7.407 7.407 156,963 -0.09(-1.16%)
May 02, 2011 7.511 7.511 7.494 7.494 194,340 +0.04(+0.58%)
Apr 29, 2011 7.296 7.450 7.280 7.450 181,908 +0.15(+2.11%)
Apr 28, 2011 7.290 7.333 7.280 7.296 77,514 -0.00(-0.05%)
Apr 27, 2011 7.337 7.337 7.216 7.300 92,591 +0.01(+0.09%)
Apr 26, 2011 7.250 7.316 7.236 7.293 112,803 +0.07(+0.93%)
Apr 25, 2011 7.233 7.236 7.189 7.226 72,062 +0.02(+0.28%)
Apr 21, 2011 7.229 7.256 7.203 7.206 54,532 +0.01(+0.19%)
Apr 20, 2011 7.270 7.270 7.146 7.193 85,384 +0.00(+0.00%)
Apr 19, 2011 7.086 7.223 7.059 7.193 145,221 +0.18(+2.53%)
Apr 18, 2011 7.035 7.035 6.898 7.015 78,769 -0.04(-0.52%)
Apr 15, 2011 7.012 7.082 6.999 7.052 61,754 +0.02(+0.24%)
Apr 14, 2011 7.019 7.052 6.995 7.035 60,723 -0.01(-0.19%)
Apr 13, 2011 7.112 7.136 7.032 7.049 88,393 -0.03(-0.43%)
Apr 12, 2011 7.129 7.152 7.055 7.079 91,157 -0.08(-1.12%)
Apr 11, 2011 7.213 7.213 7.150 7.159 105,644 -0.02(-0.23%)
Apr 08, 2011 7.206 7.209 7.146 7.176 56,764 +0.02(+0.23%)
Apr 07, 2011 7.209 7.219 7.152 7.159 189,499 -0.04(-0.51%)
Apr 06, 2011 7.186 7.223 7.179 7.196 163,228 +0.03(+0.37%)
Apr 05, 2011 7.146 7.179 7.116 7.169 405,268 +0.05(+0.71%)
Apr 04, 2011 7.149 7.149 7.082 7.119 112,448 +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.