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

TransAlta Corporation (NY: TAC )

7.300 +0.050 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
May 31, 2012 6.151 6.205 6.014 6.182 486,943 +0.04(+0.62%)
May 30, 2012 6.212 6.254 6.125 6.144 257,998 -0.02(-0.29%)
May 29, 2012 6.298 6.309 6.114 6.162 2,643,625 -0.03(-0.48%)
May 25, 2012 6.151 6.228 6.140 6.191 295,015 +0.02(+0.30%)
May 24, 2012 6.173 6.213 6.095 6.173 281,061 +0.01(+0.12%)
May 23, 2012 6.176 6.184 6.015 6.165 274,571 -0.04(-0.59%)
May 22, 2012 6.095 6.228 6.059 6.202 254,469 +0.10(+1.57%)
May 21, 2012 6.048 6.151 6.003 6.106 157,101 +0.09(+1.53%)
May 18, 2012 6.092 6.143 5.992 6.015 227,622 -0.06(-0.97%)
May 17, 2012 6.018 6.169 6.000 6.073 305,498 +0.06(+0.98%)
May 16, 2012 6.066 6.066 5.952 6.015 281,542 -0.04(-0.73%)
May 15, 2012 6.103 6.106 6.029 6.059 203,302 -0.06(-0.96%)
May 14, 2012 6.173 6.173 6.048 6.117 216,570 -0.07(-1.19%)
May 11, 2012 6.176 6.224 6.165 6.191 305,784 +0.02(+0.30%)
May 10, 2012 6.066 6.180 6.048 6.173 247,595 +0.15(+2.44%)
May 09, 2012 5.956 6.062 5.930 6.026 238,510 +0.04(+0.68%)
May 08, 2012 6.110 6.140 5.963 5.985 338,259 -0.17(-2.75%)
May 07, 2012 6.055 6.162 6.040 6.154 288,144 +0.10(+1.58%)
May 04, 2012 6.007 6.070 5.985 6.059 656,155 +0.02(+0.37%)
May 03, 2012 6.162 6.162 6.022 6.037 611,181 -0.10(-1.56%)
May 02, 2012 6.158 6.165 6.070 6.132 332,682 -0.04(-0.71%)
May 01, 2012 6.106 6.198 6.081 6.176 356,761 +0.09(+1.45%)
Apr 30, 2012 6.099 6.110 6.018 6.088 454,575 -0.01(-0.18%)
Apr 27, 2012 6.132 6.140 5.970 6.099 706,110 -0.01(-0.18%)
Apr 26, 2012 6.338 6.356 6.079 6.110 642,639 -0.14(-2.18%)
Apr 25, 2012 6.147 6.305 6.110 6.246 1,310,973 +0.16(+2.60%)
Apr 24, 2012 6.000 6.117 6.000 6.088 908,345 +0.09(+1.47%)
Apr 23, 2012 6.125 6.125 5.961 6.000 398,076 -0.17(-2.68%)
Apr 20, 2012 6.151 6.198 6.081 6.165 307,435 +0.03(+0.48%)
Apr 19, 2012 6.235 6.253 6.110 6.136 279,472 -0.11(-1.77%)
Apr 18, 2012 6.246 6.268 6.228 6.246 239,258 +0.00(+0.06%)
Apr 17, 2012 6.128 6.279 6.066 6.242 437,950 +0.14(+2.35%)
Apr 16, 2012 6.334 6.334 6.070 6.099 729,233 -0.23(-3.66%)
Apr 13, 2012 6.526 6.540 6.331 6.331 388,077 -0.20(-3.04%)
Apr 12, 2012 6.544 6.606 6.489 6.529 273,115 +0.00(+0.00%)
Apr 11, 2012 6.514 6.566 6.426 6.529 340,658 +0.04(+0.62%)
Apr 10, 2012 6.691 6.730 6.459 6.489 313,930 -0.22(-3.34%)
Apr 09, 2012 6.676 6.746 6.617 6.713 199,031 +0.01(+0.11%)
Apr 05, 2012 6.735 6.753 6.687 6.706 186,728 -0.04(-0.55%)
Apr 04, 2012 6.798 6.805 6.728 6.742 305,623 -0.10(-1.45%)
Apr 03, 2012 6.915 6.915 6.831 6.842 156,437 -0.07(-1.01%)
Apr 02, 2012 6.889 6.919 6.849 6.912 246,034 +0.01(+0.16%)
Mar 30, 2012 6.842 6.919 6.783 6.901 272,449 +0.06(+0.81%)
Mar 29, 2012 6.923 6.926 6.794 6.845 677,252 -0.12(-1.74%)
Mar 28, 2012 7.026 7.026 6.893 6.967 259,537 -0.09(-1.25%)
Mar 27, 2012 7.121 7.121 7.033 7.055 110,601 -0.06(-0.88%)
Mar 26, 2012 7.099 7.169 7.088 7.117 166,107 +0.07(+0.94%)
Mar 23, 2012 6.974 7.051 6.930 7.051 257,021 +0.07(+1.05%)
Mar 22, 2012 7.011 7.011 6.934 6.978 307,644 -0.08(-1.09%)
Mar 21, 2012 7.033 7.066 7.018 7.055 179,332 +0.03(+0.47%)
Mar 20, 2012 7.128 7.128 6.974 7.022 461,685 -0.13(-1.85%)
Mar 19, 2012 7.110 7.198 7.103 7.154 204,031 +0.06(+0.78%)
Mar 16, 2012 7.169 7.209 7.092 7.099 211,987 -0.05(-0.72%)
Mar 15, 2012 7.191 7.222 7.128 7.151 571,473 -0.04(-0.61%)
Mar 14, 2012 7.331 7.334 7.162 7.195 278,515 -0.12(-1.66%)
Mar 13, 2012 7.301 7.331 7.279 7.316 215,890 +0.03(+0.35%)
Mar 12, 2012 7.353 7.356 7.272 7.290 709,681 -0.07(-0.90%)
Mar 09, 2012 7.364 7.364 7.294 7.356 162,381 +0.01(+0.15%)
Mar 08, 2012 7.320 7.371 7.268 7.345 297,819 +0.07(+1.01%)
Mar 07, 2012 7.294 7.309 7.176 7.272 358,741 -0.02(-0.25%)
Mar 06, 2012 7.367 7.375 7.287 7.290 308,376 -0.16(-2.12%)
Mar 05, 2012 7.555 7.555 7.437 7.448 216,159 -0.17(-2.22%)
Mar 02, 2012 7.625 7.654 7.544 7.617 222,228 -0.13(-1.71%)
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.