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

TransAlta Corporation (NY: TAC )

7.220 -0.090 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 29, 2012 7.815 7.886 7.811 7.871 227,208 +0.06(+0.72%)
Feb 28, 2012 7.759 7.819 7.737 7.815 210,875 +0.14(+1.84%)
Feb 27, 2012 7.594 7.692 7.594 7.674 218,173 +0.05(+0.62%)
Feb 24, 2012 7.619 7.645 7.616 7.626 187,196 -0.00(-0.05%)
Feb 23, 2012 7.626 7.641 7.594 7.630 91,564 +0.03(+0.33%)
Feb 22, 2012 7.619 7.642 7.576 7.605 132,576 -0.00(-0.05%)
Feb 21, 2012 7.587 7.652 7.583 7.608 170,179 +0.03(+0.33%)
Feb 17, 2012 7.499 7.587 7.478 7.583 134,679 +0.10(+1.36%)
Feb 16, 2012 7.394 7.489 7.394 7.481 195,112 +0.08(+1.03%)
Feb 15, 2012 7.449 7.463 7.401 7.405 75,247 +0.00(+0.05%)
Feb 14, 2012 7.420 7.431 7.364 7.401 191,010 -0.02(-0.29%)
Feb 13, 2012 7.427 7.463 7.416 7.423 136,074 +0.02(+0.29%)
Feb 10, 2012 7.401 7.423 7.369 7.401 193,022 -0.03(-0.39%)
Feb 09, 2012 7.507 7.514 7.423 7.431 143,435 -0.06(-0.82%)
Feb 08, 2012 7.507 7.514 7.438 7.492 101,163 +0.01(+0.15%)
Feb 07, 2012 7.470 7.496 7.452 7.481 112,045 +0.01(+0.15%)
Feb 06, 2012 7.394 7.507 7.394 7.470 112,954 +0.05(+0.64%)
Feb 03, 2012 7.431 7.470 7.405 7.423 288,065 +0.03(+0.39%)
Feb 02, 2012 7.420 7.420 7.376 7.394 89,656 -0.01(-0.15%)
Feb 01, 2012 7.401 7.441 7.369 7.405 105,072 +0.03(+0.44%)
Jan 31, 2012 7.394 7.412 7.289 7.372 181,898 +0.04(+0.59%)
Jan 30, 2012 7.216 7.336 7.216 7.329 160,775 +0.05(+0.75%)
Jan 27, 2012 7.260 7.311 7.256 7.274 138,496 -0.00(-0.05%)
Jan 26, 2012 7.329 7.333 7.256 7.278 134,690 -0.03(-0.35%)
Jan 25, 2012 7.304 7.311 7.191 7.304 166,483 -0.01(-0.10%)
Jan 24, 2012 7.351 7.365 7.282 7.311 85,492 -0.06(-0.84%)
Jan 23, 2012 7.285 7.376 7.271 7.372 117,188 +0.12(+1.70%)
Jan 20, 2012 7.227 7.274 7.187 7.249 152,368 +0.00(+0.05%)
Jan 19, 2012 7.445 7.460 7.220 7.245 311,007 -0.15(-2.01%)
Jan 18, 2012 7.387 7.456 7.380 7.394 139,982 +0.03(+0.34%)
Jan 17, 2012 7.427 7.467 7.369 7.369 147,236 +0.04(+0.54%)
Jan 13, 2012 7.376 7.391 7.300 7.329 115,614 -0.10(-1.37%)
Jan 12, 2012 7.452 7.478 7.401 7.431 96,241 +0.00(+0.05%)
Jan 11, 2012 7.489 7.539 7.427 7.427 124,219 -0.08(-1.06%)
Jan 10, 2012 7.543 7.543 7.431 7.507 176,598 +0.01(+0.19%)
Jan 09, 2012 7.478 7.503 7.445 7.492 111,507 +0.04(+0.54%)
Jan 06, 2012 7.583 7.583 7.449 7.452 152,208 -0.12(-1.53%)
Jan 05, 2012 7.623 7.626 7.528 7.568 89,306 -0.08(-1.04%)
Jan 04, 2012 7.641 7.710 7.612 7.648 126,964 +0.17(+2.23%)
Dec 30, 2011 7.401 7.496 7.401 7.481 111,361 +0.08(+1.08%)
Dec 29, 2011 7.391 7.420 7.354 7.401 137,308 +0.03(+0.44%)
Dec 28, 2011 7.503 7.503 7.354 7.369 179,792 -0.15(-1.93%)
Dec 27, 2011 7.423 7.597 7.423 7.514 99,934 +0.10(+1.32%)
Dec 23, 2011 7.441 7.449 7.387 7.416 113,655 +0.01(+0.10%)
Dec 21, 2011 7.300 7.409 7.274 7.409 129,519 +0.10(+1.34%)
Dec 20, 2011 7.235 7.340 7.235 7.311 155,863 +0.17(+2.44%)
Dec 19, 2011 7.180 7.213 7.129 7.137 180,663 -0.01(-0.20%)
Dec 16, 2011 7.224 7.285 7.137 7.151 173,792 -0.05(-0.71%)
Dec 15, 2011 7.216 7.256 7.173 7.202 151,191 +0.05(+0.71%)
Dec 14, 2011 7.220 7.249 7.122 7.151 260,469 -0.11(-1.55%)
Dec 13, 2011 7.358 7.438 7.249 7.264 256,026 -0.10(-1.38%)
Dec 12, 2011 7.362 7.412 7.307 7.365 148,865 -0.09(-1.22%)
Dec 09, 2011 7.489 7.518 7.409 7.456 144,816 -0.09(-1.25%)
Dec 08, 2011 7.579 7.637 7.474 7.550 70,272 -0.09(-1.19%)
Dec 07, 2011 7.645 7.681 7.587 7.641 99,631 -0.01(-0.14%)
Dec 06, 2011 7.775 7.779 7.619 7.652 82,363 -0.10(-1.31%)
Dec 05, 2011 7.801 7.837 7.717 7.753 97,241 +0.03(+0.42%)
Dec 02, 2011 7.859 7.859 7.721 7.721 103,721 -0.11(-1.39%)
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.