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

TransAlta Corporation (NY: TAC )

7.100 +0.170 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 7.917 7.960 7.864 7.960 118,227 +0.05(+0.62%)
Aug 30, 2011 7.818 7.910 7.765 7.910 138,520 +0.20(+2.53%)
Aug 29, 2011 7.680 7.732 7.672 7.715 182,553 +0.14(+1.86%)
Aug 26, 2011 7.515 7.636 7.474 7.574 131,054 -0.01(-0.09%)
Aug 25, 2011 7.708 7.711 7.560 7.581 77,089 -0.07(-0.90%)
Aug 24, 2011 7.622 7.673 7.543 7.649 118,594 +0.02(+0.23%)
Aug 23, 2011 7.567 7.632 7.543 7.632 135,336 +0.13(+1.74%)
Aug 22, 2011 7.543 7.615 7.453 7.502 376,125 +0.06(+0.74%)
Aug 19, 2011 7.423 7.608 7.412 7.447 115,417 -0.07(-0.87%)
Aug 18, 2011 7.491 7.546 7.402 7.512 178,010 -0.17(-2.15%)
Aug 17, 2011 7.667 7.704 7.637 7.677 116,354 +0.01(+0.09%)
Aug 16, 2011 7.543 7.687 7.508 7.670 145,886 +0.10(+1.27%)
Aug 15, 2011 7.450 7.584 7.443 7.574 125,333 +0.16(+2.13%)
Aug 12, 2011 7.416 7.440 7.357 7.416 83,180 +0.04(+0.61%)
Aug 11, 2011 7.099 7.419 7.082 7.371 182,582 +0.30(+4.28%)
Aug 10, 2011 7.134 7.158 7.048 7.068 222,536 -0.11(-1.49%)
Aug 09, 2011 6.979 7.185 6.797 7.175 297,436 +0.40(+5.94%)
Aug 08, 2011 6.979 7.013 6.752 6.773 283,439 -0.38(-5.33%)
Aug 05, 2011 7.264 7.268 7.013 7.154 219,311 -0.08(-1.14%)
Aug 04, 2011 7.354 7.385 7.206 7.237 141,046 -0.23(-3.04%)
Aug 03, 2011 7.488 7.512 7.395 7.464 120,033 -0.05(-0.69%)
Aug 02, 2011 7.563 7.636 7.484 7.515 282,017 -0.18(-2.32%)
Aug 01, 2011 7.615 7.770 7.578 7.694 89,989 +0.08(+1.08%)
Jul 29, 2011 7.553 7.680 7.543 7.612 113,172 +0.03(+0.45%)
Jul 28, 2011 7.467 7.722 7.464 7.577 200,462 +0.13(+1.80%)
Jul 27, 2011 7.588 7.615 7.429 7.443 74,852 -0.15(-1.99%)
Jul 26, 2011 7.639 7.649 7.584 7.594 42,822 -0.03(-0.45%)
Jul 25, 2011 7.557 7.667 7.533 7.629 56,312 +0.08(+1.00%)
Jul 22, 2011 7.533 7.563 7.529 7.553 70,501 -0.03(-0.45%)
Jul 21, 2011 7.550 7.598 7.539 7.588 66,141 +0.06(+0.82%)
Jul 20, 2011 7.502 7.533 7.484 7.526 68,692 +0.04(+0.55%)
Jul 19, 2011 7.474 7.502 7.453 7.484 60,221 +0.09(+1.21%)
Jul 18, 2011 7.450 7.488 7.374 7.395 70,289 -0.10(-1.38%)
Jul 15, 2011 7.423 7.498 7.398 7.498 39,325 +0.09(+1.25%)
Jul 14, 2011 7.436 7.474 7.388 7.405 47,106 -0.02(-0.28%)
Jul 13, 2011 7.395 7.460 7.381 7.426 69,288 +0.06(+0.84%)
Jul 12, 2011 7.282 7.405 7.264 7.364 58,299 +0.04(+0.59%)
Jul 11, 2011 7.392 7.395 7.295 7.321 83,695 -0.12(-1.55%)
Jul 08, 2011 7.423 7.453 7.402 7.436 46,126 +0.00(+0.00%)
Jul 07, 2011 7.440 7.474 7.409 7.436 43,709 +0.05(+0.70%)
Jul 06, 2011 7.381 7.416 7.340 7.385 52,796 -0.02(-0.23%)
Jul 05, 2011 7.436 7.478 7.392 7.402 76,691 +0.04(+0.56%)
Jul 01, 2011 7.323 7.402 7.323 7.361 35,070 +0.02(+0.23%)
Jun 30, 2011 7.288 7.357 7.285 7.343 83,160 +0.08(+1.04%)
Jun 29, 2011 7.240 7.271 7.237 7.268 57,449 +0.10(+1.39%)
Jun 28, 2011 7.189 7.209 7.151 7.168 69,791 +0.01(+0.14%)
Jun 27, 2011 7.130 7.175 7.089 7.158 105,071 +0.01(+0.14%)
Jun 24, 2011 7.247 7.247 7.137 7.147 98,029 -0.10(-1.38%)
Jun 23, 2011 7.240 7.258 7.192 7.247 111,246 -0.07(-0.89%)
Jun 22, 2011 7.337 7.357 7.309 7.313 59,157 -0.03(-0.42%)
Jun 21, 2011 7.285 7.416 7.282 7.343 180,677 +0.11(+1.52%)
Jun 20, 2011 7.230 7.237 7.206 7.233 74,992 +0.00(+0.00%)
Jun 17, 2011 7.306 7.328 7.199 7.233 118,934 -0.02(-0.24%)
Jun 16, 2011 7.275 7.275 7.202 7.251 91,281 -0.07(-0.89%)
Jun 15, 2011 7.398 7.417 7.254 7.316 179,746 -0.13(-1.71%)
Jun 14, 2011 7.368 7.491 7.354 7.443 113,640 +0.14(+1.93%)
Jun 13, 2011 7.316 7.337 7.282 7.302 91,359 -0.01(-0.14%)
Jun 10, 2011 7.374 7.378 7.292 7.313 84,669 -0.07(-0.93%)
Jun 09, 2011 7.357 7.392 7.278 7.381 81,493 +0.06(+0.80%)
Jun 08, 2011 7.313 7.378 7.292 7.323 151,535 -0.01(-0.19%)
Jun 07, 2011 7.395 7.405 7.326 7.337 82,645 -0.03(-0.42%)
Jun 06, 2011 7.460 7.471 7.343 7.368 93,160 -0.09(-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.