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

TransAlta Corporation (NY: TAC )

7.180 -0.120 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jan 31, 2013 6.724 6.724 6.589 6.601 240,559 -0.11(-1.59%)
Jan 30, 2013 6.745 6.745 6.679 6.708 144,986 -0.02(-0.37%)
Jan 29, 2013 6.700 6.774 6.675 6.733 196,766 +0.06(+0.86%)
Jan 28, 2013 6.601 6.700 6.597 6.675 176,239 +0.06(+0.93%)
Jan 25, 2013 6.655 6.659 6.577 6.614 282,963 -0.06(-0.86%)
Jan 24, 2013 6.745 6.745 6.618 6.671 468,537 -0.13(-1.87%)
Jan 23, 2013 6.930 6.946 6.765 6.798 209,611 -0.18(-2.65%)
Jan 22, 2013 6.815 6.983 6.812 6.983 237,015 +0.28(+4.16%)
Jan 18, 2013 6.659 6.716 6.630 6.704 167,007 +0.02(+0.31%)
Jan 17, 2013 6.646 6.696 6.638 6.683 157,013 +0.05(+0.74%)
Jan 16, 2013 6.622 6.642 6.605 6.634 121,246 -0.00(-0.06%)
Jan 15, 2013 6.630 6.651 6.577 6.638 235,848 -0.00(-0.06%)
Jan 14, 2013 6.622 6.655 6.564 6.642 165,960 +0.03(+0.50%)
Jan 11, 2013 6.601 6.630 6.560 6.609 408,144 +0.05(+0.75%)
Jan 10, 2013 6.470 6.581 6.449 6.560 270,421 +0.11(+1.78%)
Jan 09, 2013 6.462 6.470 6.403 6.445 104,858 -0.00(-0.06%)
Jan 08, 2013 6.445 6.452 6.339 6.449 222,010 +0.02(+0.38%)
Jan 07, 2013 6.408 6.445 6.371 6.425 373,354 +0.00(+0.06%)
Jan 04, 2013 6.421 6.441 6.408 6.421 170,390 +0.02(+0.32%)
Jan 03, 2013 6.371 6.400 6.343 6.400 242,001 +0.03(+0.45%)
Jan 02, 2013 6.302 6.371 6.261 6.371 176,302 +0.12(+1.90%)
Dec 31, 2012 6.187 6.261 6.162 6.252 158,403 +0.07(+1.13%)
Dec 28, 2012 6.183 6.187 6.121 6.183 144,034 -0.01(-0.20%)
Dec 27, 2012 6.178 6.203 6.131 6.195 390,859 +0.02(+0.40%)
Dec 26, 2012 6.178 6.199 6.146 6.170 59,328 -0.02(-0.33%)
Dec 24, 2012 6.191 6.219 6.162 6.191 103,255 -0.01(-0.13%)
Dec 21, 2012 6.113 6.203 6.076 6.199 148,034 +0.03(+0.53%)
Dec 20, 2012 6.137 6.166 6.117 6.166 127,126 +0.02(+0.33%)
Dec 19, 2012 6.133 6.183 6.117 6.146 107,788 +0.00(+0.00%)
Dec 18, 2012 6.105 6.146 6.059 6.146 131,333 +0.04(+0.60%)
Dec 17, 2012 6.133 6.133 6.055 6.109 173,194 -0.01(-0.13%)
Dec 14, 2012 6.174 6.183 6.100 6.117 131,928 -0.05(-0.86%)
Dec 13, 2012 6.211 6.219 6.125 6.170 129,419 -0.05(-0.79%)
Dec 12, 2012 6.199 6.261 6.183 6.219 143,608 +0.02(+0.26%)
Dec 11, 2012 6.195 6.211 6.158 6.203 132,909 +0.02(+0.33%)
Dec 10, 2012 6.178 6.195 6.130 6.183 153,588 +0.05(+0.87%)
Dec 07, 2012 6.051 6.158 6.035 6.129 142,653 +0.10(+1.70%)
Dec 06, 2012 6.051 6.080 6.002 6.027 82,603 -0.03(-0.47%)
Dec 05, 2012 6.051 6.080 5.985 6.055 167,470 +0.00(+0.07%)
Dec 04, 2012 6.080 6.113 5.969 6.051 244,746 -0.13(-2.06%)
Nov 30, 2012 6.178 6.183 6.121 6.178 390,013 +0.00(+0.07%)
Nov 29, 2012 6.166 6.211 6.121 6.174 186,090 -0.00(-0.07%)
Nov 28, 2012 6.215 6.224 6.117 6.178 178,217 +0.07(+1.09%)
Nov 27, 2012 6.065 6.124 6.037 6.112 825,642 +0.08(+1.24%)
Nov 26, 2012 6.025 6.041 5.970 6.037 142,692 +0.00(+0.00%)
Nov 23, 2012 5.887 6.045 5.887 6.037 110,987 +0.16(+2.76%)
Nov 21, 2012 5.899 5.899 5.780 5.875 125,106 -0.01(-0.13%)
Nov 20, 2012 5.966 5.970 5.776 5.883 226,637 -0.08(-1.33%)
Nov 19, 2012 5.879 5.962 5.835 5.962 201,266 +0.17(+2.86%)
Nov 16, 2012 5.749 5.812 5.705 5.796 140,738 +0.06(+1.10%)
Nov 15, 2012 5.839 5.883 5.725 5.733 228,672 -0.12(-2.03%)
Nov 14, 2012 6.033 6.033 5.800 5.851 228,121 -0.19(-3.08%)
Nov 13, 2012 6.096 6.096 5.978 6.037 245,742 -0.05(-0.84%)
Nov 12, 2012 6.128 6.136 6.049 6.088 96,021 +0.00(+0.00%)
Nov 09, 2012 6.144 6.144 6.080 6.088 204,678 -0.06(-0.90%)
Nov 08, 2012 6.195 6.278 6.112 6.144 313,975 -0.09(-1.40%)
Nov 07, 2012 6.148 6.259 6.148 6.231 143,542 +0.04(+0.70%)
Nov 06, 2012 6.254 6.286 6.175 6.187 175,456 -0.02(-0.38%)
Nov 05, 2012 6.234 6.290 6.195 6.211 156,316 -0.01(-0.13%)
Nov 02, 2012 6.314 6.325 6.207 6.219 123,926 -0.07(-1.13%)
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.