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

TransAlta Corporation (NY: TAC )

6.970 -0.100 (-1.41%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Aug 31, 2011 7.803 7.845 7.751 7.845 119,951 +0.05(+0.62%)
Aug 30, 2011 7.706 7.796 7.654 7.796 140,540 +0.19(+2.53%)
Aug 29, 2011 7.570 7.621 7.562 7.604 185,215 +0.14(+1.86%)
Aug 26, 2011 7.407 7.526 7.367 7.465 132,966 -0.01(-0.09%)
Aug 25, 2011 7.597 7.600 7.451 7.472 78,213 -0.07(-0.90%)
Aug 24, 2011 7.512 7.563 7.434 7.539 120,323 +0.02(+0.23%)
Aug 23, 2011 7.458 7.523 7.434 7.523 137,310 +0.13(+1.74%)
Aug 22, 2011 7.434 7.506 7.346 7.394 381,610 +0.05(+0.74%)
Aug 19, 2011 7.316 7.499 7.306 7.340 117,100 -0.06(-0.87%)
Aug 18, 2011 7.384 7.438 7.296 7.404 180,606 -0.16(-2.15%)
Aug 17, 2011 7.556 7.594 7.527 7.567 118,051 +0.01(+0.09%)
Aug 16, 2011 7.434 7.577 7.401 7.560 148,014 +0.09(+1.27%)
Aug 15, 2011 7.343 7.475 7.336 7.465 127,161 +0.16(+2.13%)
Aug 12, 2011 7.309 7.333 7.251 7.309 84,393 +0.04(+0.61%)
Aug 11, 2011 6.997 7.312 6.980 7.265 185,245 +0.30(+4.28%)
Aug 10, 2011 7.031 7.055 6.946 6.967 225,782 -0.11(-1.49%)
Aug 09, 2011 6.879 7.082 6.699 7.072 301,773 +0.40(+5.94%)
Aug 08, 2011 6.879 6.913 6.655 6.675 287,573 -0.38(-5.33%)
Aug 05, 2011 7.160 7.163 6.913 7.052 222,509 -0.08(-1.14%)
Aug 04, 2011 7.248 7.279 7.102 7.133 143,103 -0.22(-3.04%)
Aug 03, 2011 7.380 7.404 7.289 7.356 121,784 -0.05(-0.69%)
Aug 02, 2011 7.455 7.526 7.377 7.407 286,129 -0.18(-2.32%)
Aug 01, 2011 7.506 7.658 7.469 7.584 91,302 +0.08(+1.08%)
Jul 29, 2011 7.445 7.570 7.434 7.502 114,822 +0.03(+0.45%)
Jul 28, 2011 7.360 7.611 7.356 7.468 203,386 +0.13(+1.80%)
Jul 27, 2011 7.478 7.506 7.323 7.336 75,944 -0.15(-1.99%)
Jul 26, 2011 7.529 7.539 7.475 7.485 43,446 -0.03(-0.45%)
Jul 25, 2011 7.448 7.556 7.424 7.519 57,133 +0.07(+1.00%)
Jul 22, 2011 7.424 7.455 7.421 7.445 71,529 -0.03(-0.45%)
Jul 21, 2011 7.441 7.489 7.431 7.478 67,105 +0.06(+0.82%)
Jul 20, 2011 7.394 7.424 7.377 7.417 69,693 +0.04(+0.55%)
Jul 19, 2011 7.367 7.394 7.346 7.377 61,100 +0.09(+1.21%)
Jul 18, 2011 7.343 7.380 7.268 7.289 71,314 -0.10(-1.38%)
Jul 15, 2011 7.316 7.390 7.292 7.390 39,899 +0.09(+1.25%)
Jul 14, 2011 7.329 7.367 7.282 7.299 47,793 -0.02(-0.28%)
Jul 13, 2011 7.289 7.353 7.275 7.319 70,298 +0.06(+0.84%)
Jul 12, 2011 7.177 7.299 7.160 7.258 59,149 +0.04(+0.59%)
Jul 11, 2011 7.285 7.289 7.190 7.216 84,915 -0.11(-1.55%)
Jul 08, 2011 7.316 7.346 7.296 7.329 46,799 +0.00(+0.00%)
Jul 07, 2011 7.333 7.367 7.302 7.329 44,346 +0.05(+0.70%)
Jul 06, 2011 7.275 7.309 7.235 7.279 53,565 -0.02(-0.23%)
Jul 05, 2011 7.329 7.370 7.285 7.296 77,809 +0.04(+0.56%)
Jul 01, 2011 7.218 7.296 7.218 7.255 35,581 +0.02(+0.23%)
Jun 30, 2011 7.184 7.251 7.180 7.238 84,372 +0.07(+1.04%)
Jun 29, 2011 7.136 7.167 7.133 7.163 58,287 +0.10(+1.39%)
Jun 28, 2011 7.085 7.106 7.048 7.065 70,809 +0.01(+0.14%)
Jun 27, 2011 7.028 7.072 6.987 7.055 106,603 +0.01(+0.14%)
Jun 24, 2011 7.143 7.143 7.035 7.045 99,459 -0.10(-1.38%)
Jun 23, 2011 7.136 7.153 7.089 7.143 112,868 -0.06(-0.89%)
Jun 22, 2011 7.231 7.251 7.204 7.207 60,020 -0.03(-0.42%)
Jun 21, 2011 7.180 7.309 7.177 7.238 183,312 +0.11(+1.52%)
Jun 20, 2011 7.126 7.133 7.102 7.129 76,086 +0.00(+0.00%)
Jun 17, 2011 7.201 7.222 7.096 7.129 120,668 -0.02(-0.24%)
Jun 16, 2011 7.170 7.170 7.099 7.146 92,612 -0.06(-0.89%)
Jun 15, 2011 7.292 7.310 7.150 7.211 182,368 -0.13(-1.71%)
Jun 14, 2011 7.262 7.384 7.248 7.336 115,297 +0.14(+1.93%)
Jun 13, 2011 7.211 7.231 7.177 7.197 92,692 -0.01(-0.14%)
Jun 10, 2011 7.268 7.272 7.187 7.207 85,904 -0.07(-0.93%)
Jun 09, 2011 7.251 7.285 7.174 7.275 82,681 +0.06(+0.80%)
Jun 08, 2011 7.207 7.272 7.187 7.218 153,745 -0.01(-0.19%)
Jun 07, 2011 7.289 7.299 7.221 7.231 83,850 -0.03(-0.42%)
Jun 06, 2011 7.353 7.363 7.238 7.262 94,518 -0.08(-1.15%)
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.