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

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2011 6.957 7.040 6.947 7.023 194,770 +0.11(+1.63%)
Feb 25, 2011 6.847 6.933 6.847 6.910 174,372 +0.14(+2.08%)
Feb 24, 2011 6.763 6.782 6.708 6.769 148,254 +0.05(+0.67%)
Feb 23, 2011 6.811 6.811 6.695 6.724 110,495 -0.07(-1.09%)
Feb 22, 2011 6.889 6.889 6.772 6.798 173,824 -0.08(-1.13%)
Feb 18, 2011 6.859 6.894 6.827 6.876 116,836 +0.04(+0.61%)
Feb 17, 2011 6.876 6.876 6.805 6.834 114,075 +0.01(+0.09%)
Feb 16, 2011 6.814 6.827 6.792 6.827 90,361 +0.03(+0.47%)
Feb 15, 2011 6.811 6.830 6.785 6.795 85,691 +0.00(+0.00%)
Feb 14, 2011 6.840 6.840 6.779 6.795 52,552 -0.00(-0.05%)
Feb 11, 2011 6.737 6.811 6.714 6.798 266,768 +0.07(+1.01%)
Feb 10, 2011 6.705 6.747 6.679 6.730 109,041 -0.01(-0.10%)
Feb 09, 2011 6.776 6.788 6.718 6.737 86,819 -0.07(-1.00%)
Feb 08, 2011 6.811 6.834 6.777 6.805 188,775 +0.01(+0.09%)
Feb 07, 2011 6.863 6.863 6.782 6.798 115,094 -0.06(-0.89%)
Feb 04, 2011 6.943 6.956 6.834 6.859 81,683 -0.03(-0.47%)
Feb 03, 2011 6.882 6.905 6.850 6.892 108,161 +0.01(+0.19%)
Feb 02, 2011 6.847 6.889 6.834 6.879 104,835 +0.06(+0.90%)
Feb 01, 2011 6.730 6.837 6.705 6.818 96,545 +0.13(+1.88%)
Jan 31, 2011 6.756 6.782 6.634 6.692 156,080 -0.10(-1.43%)
Jan 28, 2011 6.985 6.989 6.753 6.788 293,766 -0.27(-3.80%)
Jan 27, 2011 7.018 7.072 6.992 7.056 96,907 +0.06(+0.83%)
Jan 26, 2011 6.972 6.998 6.947 6.998 75,168 +0.03(+0.42%)
Jan 25, 2011 6.998 7.024 6.934 6.969 100,670 -0.05(-0.74%)
Jan 24, 2011 7.066 7.066 7.001 7.021 105,325 -0.04(-0.55%)
Jan 21, 2011 7.160 7.163 7.050 7.060 116,876 -0.05(-0.64%)
Jan 20, 2011 7.040 7.108 6.985 7.105 163,054 +0.02(+0.32%)
Jan 19, 2011 7.160 7.160 7.056 7.082 60,019 -0.06(-0.86%)
Jan 18, 2011 7.160 7.185 7.121 7.143 65,607 -0.01(-0.14%)
Jan 14, 2011 7.137 7.169 7.108 7.153 85,911 +0.00(+0.00%)
Jan 13, 2011 7.124 7.172 7.040 7.153 121,274 +0.05(+0.68%)
Jan 12, 2011 7.079 7.108 7.040 7.105 74,465 +0.08(+1.19%)
Jan 11, 2011 6.934 7.030 6.921 7.021 86,500 +0.11(+1.59%)
Jan 10, 2011 6.885 6.924 6.834 6.911 117,478 +0.02(+0.28%)
Jan 07, 2011 6.872 6.921 6.850 6.892 102,340 +0.06(+0.95%)
Jan 06, 2011 6.834 6.837 6.769 6.827 51,120 +0.01(+0.19%)
Jan 05, 2011 6.843 6.856 6.805 6.814 69,602 -0.04(-0.61%)
Jan 04, 2011 6.911 6.911 6.818 6.856 82,030 -0.05(-0.79%)
Jan 03, 2011 6.895 6.927 6.879 6.911 57,657 +0.07(+0.99%)
Dec 31, 2010 6.856 6.885 6.840 6.843 73,597 -0.00(-0.05%)
Dec 30, 2010 6.869 6.879 6.821 6.847 76,740 +0.01(+0.14%)
Dec 29, 2010 6.863 6.863 6.821 6.837 45,383 -0.01(-0.19%)
Dec 28, 2010 6.863 6.872 6.772 6.850 42,851 +0.02(+0.33%)
Dec 27, 2010 6.785 6.853 6.756 6.827 53,454 +0.05(+0.67%)
Dec 23, 2010 6.798 6.798 6.718 6.782 110,501 -0.01(-0.14%)
Dec 22, 2010 6.798 6.808 6.734 6.792 121,832 -0.02(-0.28%)
Dec 21, 2010 6.808 6.830 6.763 6.811 63,257 +0.03(+0.38%)
Dec 20, 2010 6.837 6.837 6.740 6.785 191,230 -0.05(-0.66%)
Dec 17, 2010 6.930 6.930 6.776 6.830 164,148 -0.14(-1.95%)
Dec 16, 2010 6.908 6.966 6.898 6.966 102,632 +0.07(+0.98%)
Dec 15, 2010 6.840 6.921 6.840 6.898 64,113 +0.03(+0.38%)
Dec 14, 2010 6.869 6.905 6.830 6.872 96,073 -0.01(-0.09%)
Dec 13, 2010 6.834 6.914 6.834 6.879 204,629 +0.05(+0.80%)
Dec 10, 2010 6.805 6.847 6.769 6.824 57,579 +0.06(+0.91%)
Dec 09, 2010 6.814 6.814 6.708 6.763 85,805 +0.01(+0.10%)
Dec 08, 2010 6.766 6.782 6.711 6.756 69,267 +0.01(+0.14%)
Dec 07, 2010 6.756 6.788 6.721 6.747 95,733 -0.02(-0.24%)
Dec 06, 2010 6.779 6.782 6.734 6.763 94,254 +0.00(+0.00%)
Dec 03, 2010 6.782 6.824 6.721 6.763 125,703 -0.03(-0.43%)
Dec 02, 2010 6.701 6.798 6.688 6.792 127,876 +0.14(+2.13%)
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.