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 (%)
Jul 31, 2012 5.987 6.146 5.964 6.022 278,839 +0.02(+0.39%)
Jul 30, 2012 5.983 6.014 5.972 5.999 177,171 +0.01(+0.13%)
Jul 27, 2012 5.999 6.034 5.968 5.991 210,378 +0.01(+0.19%)
Jul 26, 2012 6.018 6.030 5.906 5.980 342,835 +0.05(+0.85%)
Jul 25, 2012 6.134 6.134 5.891 5.929 383,821 -0.20(-3.22%)
Jul 24, 2012 6.389 6.397 6.080 6.126 486,152 -0.22(-3.53%)
Jul 23, 2012 6.598 6.617 6.343 6.350 426,057 -0.32(-4.81%)
Jul 20, 2012 6.644 6.698 6.644 6.671 85,234 +0.00(+0.00%)
Jul 19, 2012 6.663 6.706 6.644 6.671 87,059 +0.04(+0.58%)
Jul 18, 2012 6.613 6.709 6.613 6.632 112,996 -0.01(-0.12%)
Jul 17, 2012 6.659 6.671 6.609 6.640 135,964 +0.00(+0.06%)
Jul 16, 2012 6.679 6.694 6.617 6.636 176,335 -0.03(-0.52%)
Jul 13, 2012 6.636 6.706 6.636 6.671 89,883 +0.05(+0.82%)
Jul 12, 2012 6.586 6.636 6.540 6.617 80,155 -0.01(-0.12%)
Jul 11, 2012 6.628 6.659 6.598 6.625 116,284 +0.02(+0.29%)
Jul 10, 2012 6.613 6.679 6.598 6.605 144,124 -0.04(-0.58%)
Jul 09, 2012 6.675 6.702 6.575 6.644 152,271 -0.02(-0.23%)
Jul 06, 2012 6.656 6.690 6.567 6.659 110,426 -0.06(-0.86%)
Jul 05, 2012 6.656 6.760 6.625 6.717 132,480 +0.01(+0.12%)
Jul 03, 2012 6.613 6.744 6.605 6.710 142,395 +0.16(+2.48%)
Jul 02, 2012 6.559 6.567 6.474 6.547 86,531 -0.01(-0.12%)
Jun 29, 2012 6.501 6.571 6.478 6.555 241,583 +0.16(+2.54%)
Jun 28, 2012 6.362 6.393 6.277 6.393 149,986 -0.03(-0.42%)
Jun 27, 2012 6.362 6.455 6.327 6.420 180,182 +0.06(+0.91%)
Jun 26, 2012 6.377 6.377 6.281 6.362 151,813 -0.01(-0.18%)
Jun 25, 2012 6.393 6.416 6.335 6.374 143,614 -0.09(-1.43%)
Jun 22, 2012 6.474 6.509 6.401 6.466 86,254 +0.03(+0.48%)
Jun 21, 2012 6.598 6.605 6.416 6.435 113,330 -0.16(-2.46%)
Jun 20, 2012 6.640 6.640 6.509 6.598 107,542 -0.02(-0.35%)
Jun 19, 2012 6.540 6.632 6.540 6.621 120,605 +0.12(+1.84%)
Jun 18, 2012 6.544 6.594 6.451 6.501 144,153 -0.06(-0.88%)
Jun 15, 2012 6.497 6.605 6.455 6.559 233,827 +0.08(+1.19%)
Jun 14, 2012 6.462 6.482 6.397 6.482 151,083 +0.04(+0.60%)
Jun 13, 2012 6.497 6.532 6.416 6.443 234,650 -0.12(-1.82%)
Jun 12, 2012 6.435 6.571 6.435 6.563 153,172 +0.12(+1.92%)
Jun 11, 2012 6.663 6.671 6.428 6.439 274,215 -0.17(-2.63%)
Jun 08, 2012 6.544 6.652 6.493 6.613 285,774 +0.03(+0.47%)
Jun 07, 2012 6.621 6.675 6.478 6.582 468,830 +0.04(+0.65%)
Jun 06, 2012 6.265 6.544 6.219 6.540 421,421 +0.31(+4.89%)
Jun 05, 2012 6.204 6.316 6.196 6.234 166,355 +0.03(+0.50%)
Jun 04, 2012 6.173 6.246 6.115 6.204 194,083 +0.05(+0.88%)
Jun 01, 2012 6.184 6.254 6.119 6.150 286,134 -0.12(-1.97%)
May 31, 2012 6.242 6.296 6.103 6.273 479,856 +0.04(+0.62%)
May 30, 2012 6.304 6.347 6.215 6.234 254,243 -0.02(-0.29%)
May 29, 2012 6.391 6.402 6.204 6.253 2,605,146 -0.03(-0.47%)
May 25, 2012 6.241 6.320 6.231 6.282 290,721 +0.02(+0.30%)
May 24, 2012 6.264 6.305 6.185 6.264 276,970 +0.01(+0.12%)
May 23, 2012 6.268 6.275 6.103 6.256 270,574 -0.04(-0.59%)
May 22, 2012 6.185 6.320 6.148 6.294 250,765 +0.10(+1.57%)
May 21, 2012 6.137 6.241 6.092 6.197 154,814 +0.09(+1.53%)
May 18, 2012 6.182 6.234 6.081 6.103 224,309 -0.06(-0.97%)
May 17, 2012 6.107 6.260 6.088 6.163 301,051 +0.06(+0.98%)
May 16, 2012 6.156 6.156 6.040 6.103 277,444 -0.04(-0.73%)
May 15, 2012 6.193 6.197 6.118 6.148 200,342 -0.06(-0.96%)
May 14, 2012 6.264 6.264 6.137 6.208 213,418 -0.07(-1.19%)
May 11, 2012 6.268 6.316 6.256 6.282 301,333 +0.02(+0.30%)
May 10, 2012 6.156 6.271 6.137 6.264 243,992 +0.15(+2.44%)
May 09, 2012 6.044 6.152 6.018 6.115 235,039 +0.04(+0.68%)
May 08, 2012 6.200 6.230 6.051 6.074 333,335 -0.17(-2.75%)
May 07, 2012 6.144 6.253 6.129 6.245 283,950 +0.10(+1.58%)
May 04, 2012 6.096 6.159 6.074 6.148 646,605 +0.02(+0.37%)
May 03, 2012 6.253 6.253 6.111 6.126 602,285 -0.10(-1.56%)
May 02, 2012 6.249 6.256 6.159 6.223 327,840 -0.04(-0.71%)
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.