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

TransAlta Corporation (NY: TAC )

7.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2013 6.612 6.612 6.427 6.447 438,139 -0.15(-2.29%)
Feb 27, 2013 6.767 6.784 6.555 6.599 536,484 -0.05(-0.69%)
Feb 26, 2013 6.699 6.699 6.628 6.645 354,485 -0.02(-0.31%)
Feb 25, 2013 6.740 6.790 6.657 6.665 269,219 -0.08(-1.17%)
Feb 22, 2013 6.678 6.749 6.649 6.745 135,108 +0.07(+1.00%)
Feb 21, 2013 6.707 6.719 6.649 6.678 210,477 -0.04(-0.62%)
Feb 20, 2013 6.753 6.757 6.703 6.720 175,455 -0.04(-0.55%)
Feb 19, 2013 6.678 6.765 6.657 6.757 212,446 +0.07(+1.06%)
Feb 15, 2013 6.678 6.699 6.645 6.686 164,931 -0.04(-0.56%)
Feb 14, 2013 6.786 6.807 6.699 6.724 143,025 -0.06(-0.92%)
Feb 13, 2013 6.757 6.799 6.732 6.786 184,567 +0.06(+0.93%)
Feb 12, 2013 6.740 6.757 6.699 6.724 217,230 -0.02(-0.37%)
Feb 11, 2013 6.815 6.815 6.724 6.749 208,876 -0.06(-0.92%)
Feb 08, 2013 6.799 6.832 6.778 6.811 181,538 -0.02(-0.24%)
Feb 07, 2013 6.878 6.878 6.757 6.828 258,745 -0.04(-0.55%)
Feb 06, 2013 6.928 6.928 6.836 6.865 128,351 +0.06(+0.86%)
Feb 04, 2013 6.770 6.820 6.720 6.807 161,059 +0.03(+0.43%)
Feb 01, 2013 6.732 6.778 6.715 6.778 198,638 +0.08(+1.18%)
Jan 31, 2013 6.824 6.824 6.686 6.699 237,057 -0.11(-1.59%)
Jan 30, 2013 6.845 6.845 6.778 6.807 142,876 -0.03(-0.37%)
Jan 29, 2013 6.799 6.874 6.774 6.832 193,902 +0.06(+0.86%)
Jan 28, 2013 6.699 6.799 6.695 6.774 173,674 +0.06(+0.93%)
Jan 25, 2013 6.753 6.757 6.674 6.711 278,844 -0.06(-0.86%)
Jan 24, 2013 6.845 6.845 6.715 6.770 461,717 -0.13(-1.87%)
Jan 23, 2013 7.032 7.049 6.865 6.899 206,560 -0.19(-2.65%)
Jan 22, 2013 6.915 7.086 6.913 7.086 233,565 +0.28(+4.16%)
Jan 18, 2013 6.757 6.815 6.728 6.803 164,576 +0.02(+0.31%)
Jan 17, 2013 6.745 6.795 6.736 6.782 154,727 +0.05(+0.74%)
Jan 16, 2013 6.720 6.740 6.703 6.732 119,481 -0.00(-0.06%)
Jan 15, 2013 6.728 6.749 6.674 6.736 232,415 -0.00(-0.06%)
Jan 14, 2013 6.720 6.753 6.661 6.740 163,544 +0.03(+0.50%)
Jan 11, 2013 6.699 6.728 6.657 6.707 402,203 +0.05(+0.75%)
Jan 10, 2013 6.565 6.678 6.545 6.657 266,484 +0.12(+1.78%)
Jan 09, 2013 6.557 6.565 6.498 6.540 103,331 -0.00(-0.06%)
Jan 08, 2013 6.540 6.547 6.432 6.545 218,778 +0.02(+0.38%)
Jan 07, 2013 6.503 6.540 6.465 6.520 367,920 +0.00(+0.06%)
Jan 04, 2013 6.515 6.536 6.503 6.515 167,910 +0.02(+0.32%)
Jan 03, 2013 6.465 6.495 6.436 6.495 238,479 +0.03(+0.45%)
Jan 02, 2013 6.395 6.465 6.353 6.465 173,736 +0.12(+1.90%)
Dec 31, 2012 6.278 6.353 6.253 6.345 156,098 +0.07(+1.13%)
Dec 28, 2012 6.274 6.278 6.211 6.274 141,938 -0.01(-0.20%)
Dec 27, 2012 6.270 6.295 6.222 6.286 385,169 +0.02(+0.40%)
Dec 26, 2012 6.270 6.291 6.236 6.261 58,465 -0.02(-0.33%)
Dec 24, 2012 6.282 6.311 6.253 6.282 101,752 -0.01(-0.13%)
Dec 21, 2012 6.203 6.295 6.166 6.291 145,879 +0.03(+0.53%)
Dec 20, 2012 6.228 6.257 6.207 6.257 125,276 +0.02(+0.33%)
Dec 19, 2012 6.224 6.274 6.207 6.236 106,219 +0.00(+0.00%)
Dec 18, 2012 6.195 6.236 6.149 6.236 129,422 +0.04(+0.60%)
Dec 17, 2012 6.224 6.224 6.145 6.199 170,673 -0.01(-0.13%)
Dec 14, 2012 6.266 6.274 6.191 6.207 130,007 -0.05(-0.86%)
Dec 13, 2012 6.303 6.311 6.216 6.261 127,535 -0.05(-0.79%)
Dec 12, 2012 6.291 6.353 6.274 6.311 141,518 +0.02(+0.26%)
Dec 11, 2012 6.286 6.303 6.249 6.295 130,975 +0.02(+0.33%)
Dec 10, 2012 6.270 6.286 6.220 6.274 151,352 +0.05(+0.87%)
Dec 07, 2012 6.141 6.249 6.124 6.220 140,577 +0.10(+1.70%)
Dec 06, 2012 6.141 6.170 6.091 6.116 81,401 -0.03(-0.47%)
Dec 05, 2012 6.141 6.170 6.074 6.145 165,032 +0.00(+0.07%)
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.