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 (%)
Nov 30, 2011 7.724 7.728 7.578 7.710 321,815 +0.19(+2.52%)
Nov 29, 2011 7.481 7.538 7.413 7.520 277,118 +0.20(+2.79%)
Nov 28, 2011 7.264 7.351 7.215 7.316 276,749 +0.26(+3.65%)
Nov 25, 2011 7.045 7.122 7.014 7.059 134,834 +0.04(+0.59%)
Nov 23, 2011 6.986 7.055 6.968 7.017 154,303 -0.03(-0.40%)
Nov 22, 2011 6.951 7.048 6.895 7.045 259,655 +0.10(+1.45%)
Nov 21, 2011 7.087 7.090 6.878 6.944 441,135 -0.22(-3.06%)
Nov 18, 2011 7.195 7.233 7.122 7.163 98,594 -0.02(-0.29%)
Nov 17, 2011 7.278 7.295 7.135 7.184 148,284 -0.08(-1.15%)
Nov 16, 2011 7.236 7.344 7.219 7.268 145,084 +0.00(+0.05%)
Nov 15, 2011 7.341 7.351 7.236 7.264 210,488 -0.11(-1.46%)
Nov 14, 2011 7.407 7.407 7.341 7.372 91,848 -0.06(-0.80%)
Nov 11, 2011 7.407 7.449 7.386 7.431 92,003 +0.06(+0.75%)
Nov 10, 2011 7.424 7.445 7.306 7.375 153,736 -0.02(-0.33%)
Nov 09, 2011 7.428 7.494 7.351 7.400 317,057 -0.15(-2.03%)
Nov 08, 2011 7.532 7.560 7.469 7.553 83,038 +0.01(+0.09%)
Nov 07, 2011 7.476 7.546 7.445 7.546 83,354 +0.08(+1.07%)
Nov 04, 2011 7.459 7.501 7.359 7.466 150,888 -0.07(-0.97%)
Nov 03, 2011 7.577 7.577 7.504 7.539 133,762 +0.05(+0.60%)
Nov 02, 2011 7.469 7.598 7.469 7.494 327,698 +0.10(+1.32%)
Nov 01, 2011 7.504 7.504 7.351 7.396 286,111 -0.26(-3.45%)
Oct 31, 2011 7.783 7.833 7.661 7.661 145,599 -0.18(-2.31%)
Oct 28, 2011 7.932 7.998 7.810 7.842 120,316 -0.08(-1.05%)
Oct 27, 2011 7.901 7.960 7.814 7.925 170,040 +0.23(+2.94%)
Oct 26, 2011 7.664 7.723 7.560 7.699 145,881 +0.13(+1.65%)
Oct 25, 2011 7.716 7.737 7.553 7.574 149,675 -0.17(-2.20%)
Oct 24, 2011 7.748 7.776 7.706 7.744 134,941 +0.02(+0.32%)
Oct 21, 2011 7.629 7.720 7.629 7.720 82,886 +0.15(+1.93%)
Oct 20, 2011 7.577 7.616 7.539 7.574 121,009 +0.01(+0.09%)
Oct 19, 2011 7.595 7.654 7.549 7.567 91,701 -0.03(-0.41%)
Oct 18, 2011 7.539 7.650 7.480 7.598 218,068 +0.05(+0.69%)
Oct 17, 2011 7.563 7.609 7.525 7.546 117,283 -0.06(-0.73%)
Oct 14, 2011 7.588 7.612 7.542 7.602 112,486 +0.09(+1.16%)
Oct 13, 2011 7.483 7.529 7.449 7.515 435,726 -0.43(-5.43%)
Oct 12, 2011 7.932 8.015 7.901 7.946 189,663 +0.14(+1.74%)
Oct 11, 2011 7.699 7.821 7.682 7.810 115,533 +0.06(+0.81%)
Oct 10, 2011 7.678 7.762 7.619 7.748 59,255 +0.15(+2.02%)
Oct 07, 2011 7.678 7.689 7.563 7.595 111,336 -0.05(-0.68%)
Oct 06, 2011 7.442 7.647 7.431 7.647 117,226 +0.22(+2.95%)
Oct 05, 2011 7.261 7.469 7.261 7.428 187,191 +0.19(+2.69%)
Oct 04, 2011 7.313 7.358 7.132 7.233 211,428 -0.15(-2.07%)
Oct 03, 2011 7.501 7.556 7.386 7.386 184,826 -0.19(-2.48%)
Sep 30, 2011 7.616 7.734 7.556 7.574 137,508 -0.17(-2.16%)
Sep 29, 2011 7.702 7.796 7.664 7.741 109,393 +0.13(+1.74%)
Sep 28, 2011 7.765 7.789 7.602 7.609 165,355 -0.17(-2.19%)
Sep 27, 2011 7.654 7.835 7.643 7.779 251,124 +0.22(+2.95%)
Sep 26, 2011 7.414 7.556 7.327 7.556 245,984 +0.20(+2.70%)
Sep 23, 2011 7.250 7.365 7.233 7.358 122,535 +0.07(+0.95%)
Sep 22, 2011 7.316 7.358 7.198 7.288 307,795 -0.29(-3.81%)
Sep 21, 2011 7.734 7.751 7.574 7.577 306,120 -0.19(-2.42%)
Sep 20, 2011 7.776 7.856 7.762 7.765 126,349 -0.00(-0.04%)
Sep 19, 2011 7.713 7.828 7.664 7.769 338,721 -0.05(-0.67%)
Sep 16, 2011 8.033 8.033 7.807 7.821 135,708 -0.19(-2.43%)
Sep 15, 2011 7.838 8.024 7.838 8.016 190,126 +0.23(+2.90%)
Sep 14, 2011 7.692 7.863 7.692 7.789 159,643 +0.10(+1.36%)
Sep 13, 2011 7.577 7.692 7.556 7.685 103,785 +0.14(+1.84%)
Sep 12, 2011 7.553 7.647 7.462 7.546 219,011 -0.05(-0.60%)
Sep 09, 2011 7.723 7.755 7.584 7.591 195,122 -0.22(-2.81%)
Sep 08, 2011 7.699 7.845 7.699 7.810 111,546 +0.05(+0.67%)
Sep 07, 2011 7.682 7.758 7.647 7.758 121,785 +0.12(+1.59%)
Sep 06, 2011 7.546 7.654 7.487 7.636 156,160 -0.13(-1.61%)
Sep 02, 2011 7.793 7.897 7.734 7.762 196,119 -0.13(-1.67%)
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.