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

TransAlta Corporation (NY: TAC )

6.905 -0.175 (-2.47%)
Streaming Delayed Price Updated: 1:31 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 (%)
Sep 30, 2011 7.727 7.847 7.667 7.685 135,519 -0.17(-2.16%)
Sep 29, 2011 7.816 7.911 7.777 7.854 107,811 +0.13(+1.74%)
Sep 28, 2011 7.879 7.904 7.713 7.720 162,963 -0.17(-2.19%)
Sep 27, 2011 7.766 7.950 7.756 7.893 247,491 +0.23(+2.95%)
Sep 26, 2011 7.523 7.667 7.434 7.667 242,426 +0.20(+2.69%)
Sep 23, 2011 7.357 7.473 7.339 7.466 120,762 +0.07(+0.95%)
Sep 22, 2011 7.424 7.466 7.304 7.395 303,343 -0.29(-3.81%)
Sep 21, 2011 7.847 7.865 7.685 7.688 301,692 -0.19(-2.42%)
Sep 20, 2011 7.890 7.971 7.876 7.879 124,522 -0.00(-0.04%)
Sep 19, 2011 7.826 7.943 7.777 7.883 333,821 -0.05(-0.67%)
Sep 16, 2011 8.151 8.151 7.921 7.936 133,745 -0.20(-2.43%)
Sep 15, 2011 7.953 8.142 7.953 8.133 187,376 +0.23(+2.90%)
Sep 14, 2011 7.805 7.978 7.805 7.904 157,334 +0.11(+1.36%)
Sep 13, 2011 7.688 7.805 7.667 7.798 102,284 +0.14(+1.84%)
Sep 12, 2011 7.664 7.759 7.572 7.657 215,843 -0.05(-0.60%)
Sep 09, 2011 7.837 7.868 7.696 7.703 192,300 -0.22(-2.81%)
Sep 08, 2011 7.812 7.960 7.812 7.925 109,933 +0.05(+0.67%)
Sep 07, 2011 7.794 7.872 7.759 7.872 120,023 +0.12(+1.59%)
Sep 06, 2011 7.657 7.766 7.597 7.748 153,901 -0.13(-1.61%)
Sep 02, 2011 7.907 8.013 7.847 7.876 193,283 -0.13(-1.67%)
Sep 01, 2011 7.921 8.049 7.921 8.010 216,517 +0.05(+0.62%)
Aug 31, 2011 7.918 7.960 7.865 7.960 118,216 +0.05(+0.62%)
Aug 30, 2011 7.819 7.911 7.766 7.911 138,507 +0.20(+2.53%)
Aug 29, 2011 7.681 7.732 7.673 7.715 182,536 +0.14(+1.86%)
Aug 26, 2011 7.516 7.636 7.475 7.574 131,042 -0.01(-0.09%)
Aug 25, 2011 7.709 7.712 7.561 7.581 77,082 -0.07(-0.90%)
Aug 24, 2011 7.623 7.674 7.544 7.650 118,583 +0.02(+0.23%)
Aug 23, 2011 7.568 7.633 7.544 7.633 135,324 +0.13(+1.74%)
Aug 22, 2011 7.544 7.616 7.454 7.502 376,090 +0.06(+0.74%)
Aug 19, 2011 7.423 7.609 7.413 7.447 115,407 -0.07(-0.87%)
Aug 18, 2011 7.492 7.547 7.403 7.513 177,993 -0.17(-2.15%)
Aug 17, 2011 7.667 7.705 7.638 7.678 116,343 +0.01(+0.09%)
Aug 16, 2011 7.544 7.688 7.509 7.671 145,873 +0.10(+1.27%)
Aug 15, 2011 7.451 7.585 7.444 7.574 125,321 +0.16(+2.13%)
Aug 12, 2011 7.416 7.440 7.358 7.416 83,172 +0.04(+0.61%)
Aug 11, 2011 7.100 7.420 7.083 7.372 182,565 +0.30(+4.28%)
Aug 10, 2011 7.134 7.158 7.048 7.069 222,516 -0.11(-1.49%)
Aug 09, 2011 6.980 7.186 6.797 7.176 297,408 +0.40(+5.94%)
Aug 08, 2011 6.980 7.014 6.753 6.773 283,413 -0.38(-5.33%)
Aug 05, 2011 7.265 7.268 7.014 7.155 219,290 -0.08(-1.14%)
Aug 04, 2011 7.354 7.385 7.207 7.238 141,033 -0.23(-3.04%)
Aug 03, 2011 7.489 7.513 7.396 7.464 120,022 -0.05(-0.69%)
Aug 02, 2011 7.564 7.636 7.485 7.516 281,991 -0.18(-2.32%)
Aug 01, 2011 7.616 7.770 7.578 7.695 89,981 +0.08(+1.08%)
Jul 29, 2011 7.554 7.681 7.544 7.612 113,161 +0.03(+0.45%)
Jul 28, 2011 7.468 7.722 7.464 7.578 200,444 +0.13(+1.80%)
Jul 27, 2011 7.588 7.616 7.430 7.444 74,845 -0.15(-1.99%)
Jul 26, 2011 7.640 7.650 7.585 7.595 42,818 -0.03(-0.45%)
Jul 25, 2011 7.557 7.667 7.533 7.630 56,307 +0.08(+1.00%)
Jul 22, 2011 7.533 7.564 7.530 7.554 70,494 -0.03(-0.45%)
Jul 21, 2011 7.550 7.599 7.540 7.588 66,135 +0.06(+0.82%)
Jul 20, 2011 7.502 7.533 7.485 7.526 68,685 +0.04(+0.55%)
Jul 19, 2011 7.475 7.502 7.454 7.485 60,216 +0.09(+1.21%)
Jul 18, 2011 7.451 7.489 7.375 7.396 70,282 -0.10(-1.38%)
Jul 15, 2011 7.423 7.499 7.399 7.499 39,322 +0.09(+1.25%)
Jul 14, 2011 7.437 7.475 7.389 7.406 47,102 -0.02(-0.28%)
Jul 13, 2011 7.396 7.461 7.382 7.427 69,282 +0.06(+0.84%)
Jul 12, 2011 7.282 7.406 7.265 7.365 58,293 +0.04(+0.59%)
Jul 11, 2011 7.392 7.396 7.296 7.322 83,687 -0.12(-1.55%)
Jul 08, 2011 7.423 7.454 7.403 7.437 46,122 +0.00(+0.00%)
Jul 07, 2011 7.440 7.475 7.409 7.437 43,705 +0.05(+0.70%)
Jul 06, 2011 7.382 7.416 7.341 7.385 52,791 -0.02(-0.23%)
Jul 05, 2011 7.437 7.478 7.392 7.403 76,684 +0.04(+0.56%)
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.