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

TransAlta Corporation (NY: TAC )

6.950 -0.130 (-1.84%)
Streaming Delayed Price Updated: 10:30 AM 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 (%)
Aug 31, 2012 6.174 6.202 6.033 6.057 276,524 -0.08(-1.24%)
Aug 30, 2012 6.306 6.306 6.134 6.134 113,792 -0.10(-1.67%)
Aug 29, 2012 6.218 6.318 6.186 6.238 208,460 +0.07(+1.19%)
Aug 27, 2012 6.161 6.191 6.133 6.164 174,792 +0.02(+0.38%)
Aug 24, 2012 6.110 6.164 6.110 6.141 77,811 +0.03(+0.57%)
Aug 23, 2012 6.137 6.157 6.106 6.106 148,951 -0.04(-0.69%)
Aug 22, 2012 6.141 6.164 6.106 6.149 254,867 +0.02(+0.25%)
Aug 21, 2012 6.226 6.273 6.118 6.133 282,999 -0.07(-1.18%)
Aug 20, 2012 6.195 6.296 6.195 6.207 199,619 +0.00(+0.00%)
Aug 17, 2012 6.218 6.230 6.188 6.207 82,881 -0.00(-0.06%)
Aug 16, 2012 6.161 6.242 6.153 6.211 147,157 +0.05(+0.75%)
Aug 15, 2012 6.164 6.207 6.133 6.164 362,978 -0.02(-0.31%)
Aug 14, 2012 6.168 6.211 6.130 6.184 309,729 +0.04(+0.63%)
Aug 13, 2012 6.141 6.180 6.103 6.145 496,884 +0.02(+0.25%)
Aug 10, 2012 6.056 6.130 6.052 6.130 105,574 +0.07(+1.08%)
Aug 09, 2012 6.010 6.098 6.010 6.064 138,714 +0.05(+0.90%)
Aug 08, 2012 5.894 6.037 5.894 6.010 228,173 +0.05(+0.91%)
Aug 07, 2012 5.906 5.991 5.836 5.956 195,173 +0.09(+1.51%)
Aug 06, 2012 5.821 5.924 5.821 5.867 101,851 +0.05(+0.80%)
Aug 03, 2012 5.855 5.921 5.801 5.821 255,858 +0.03(+0.53%)
Aug 02, 2012 5.967 5.967 5.747 5.790 384,257 -0.19(-3.10%)
Aug 01, 2012 6.060 6.079 5.960 5.975 243,371 -0.05(-0.77%)
Jul 31, 2012 5.987 6.145 5.964 6.021 278,865 +0.02(+0.39%)
Jul 30, 2012 5.983 6.014 5.971 5.998 177,187 +0.01(+0.13%)
Jul 27, 2012 5.998 6.033 5.967 5.991 210,397 +0.01(+0.19%)
Jul 26, 2012 6.018 6.029 5.906 5.979 342,866 +0.05(+0.85%)
Jul 25, 2012 6.133 6.133 5.890 5.929 383,856 -0.20(-3.22%)
Jul 24, 2012 6.388 6.396 6.079 6.126 486,197 -0.22(-3.53%)
Jul 23, 2012 6.597 6.616 6.342 6.350 426,097 -0.32(-4.81%)
Jul 20, 2012 6.643 6.697 6.643 6.670 85,242 +0.00(+0.00%)
Jul 19, 2012 6.663 6.705 6.643 6.670 87,067 +0.04(+0.58%)
Jul 18, 2012 6.612 6.708 6.612 6.632 113,007 -0.01(-0.12%)
Jul 17, 2012 6.659 6.670 6.609 6.639 135,977 +0.00(+0.06%)
Jul 16, 2012 6.678 6.694 6.616 6.636 176,351 -0.03(-0.52%)
Jul 13, 2012 6.636 6.705 6.636 6.670 89,892 +0.05(+0.82%)
Jul 12, 2012 6.585 6.636 6.539 6.616 80,162 -0.01(-0.12%)
Jul 11, 2012 6.628 6.659 6.597 6.624 116,295 +0.02(+0.29%)
Jul 10, 2012 6.612 6.678 6.597 6.605 144,138 -0.04(-0.58%)
Jul 09, 2012 6.674 6.701 6.575 6.643 152,285 -0.02(-0.23%)
Jul 06, 2012 6.655 6.690 6.566 6.659 110,436 -0.06(-0.86%)
Jul 05, 2012 6.655 6.759 6.624 6.717 132,492 +0.01(+0.12%)
Jul 03, 2012 6.612 6.744 6.605 6.709 142,408 +0.16(+2.48%)
Jul 02, 2012 6.558 6.566 6.474 6.547 86,539 -0.01(-0.12%)
Jun 29, 2012 6.500 6.570 6.477 6.554 241,605 +0.16(+2.54%)
Jun 28, 2012 6.361 6.392 6.276 6.392 149,999 -0.03(-0.42%)
Jun 27, 2012 6.361 6.454 6.327 6.419 180,198 +0.06(+0.91%)
Jun 26, 2012 6.377 6.377 6.280 6.361 151,827 -0.01(-0.18%)
Jun 25, 2012 6.392 6.415 6.334 6.373 143,628 -0.09(-1.43%)
Jun 22, 2012 6.473 6.508 6.400 6.466 86,262 +0.03(+0.48%)
Jun 21, 2012 6.597 6.605 6.415 6.435 113,341 -0.16(-2.46%)
Jun 20, 2012 6.639 6.639 6.508 6.597 107,552 -0.02(-0.35%)
Jun 19, 2012 6.539 6.632 6.539 6.620 120,616 +0.12(+1.84%)
Jun 18, 2012 6.543 6.593 6.450 6.500 144,166 -0.06(-0.88%)
Jun 15, 2012 6.497 6.605 6.454 6.558 233,849 +0.08(+1.19%)
Jun 14, 2012 6.462 6.481 6.396 6.481 151,097 +0.04(+0.60%)
Jun 13, 2012 6.497 6.531 6.415 6.442 234,672 -0.12(-1.82%)
Jun 12, 2012 6.435 6.570 6.435 6.562 153,186 +0.12(+1.92%)
Jun 11, 2012 6.663 6.670 6.427 6.439 274,241 -0.17(-2.63%)
Jun 08, 2012 6.543 6.651 6.493 6.612 285,801 +0.03(+0.47%)
Jun 07, 2012 6.620 6.674 6.477 6.582 468,873 +0.04(+0.65%)
Jun 06, 2012 6.265 6.543 6.218 6.539 421,460 +0.31(+4.89%)
Jun 05, 2012 6.203 6.315 6.195 6.234 166,370 +0.03(+0.50%)
Jun 04, 2012 6.172 6.246 6.114 6.203 194,101 +0.05(+0.88%)
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.