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

TransAlta Corporation (NY: TAC )

7.220 -0.090 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jun 29, 2012 6.501 6.571 6.478 6.555 241,583 +0.16(+2.54%)
Jun 28, 2012 6.362 6.393 6.277 6.393 149,986 -0.03(-0.42%)
Jun 27, 2012 6.362 6.455 6.327 6.420 180,182 +0.06(+0.91%)
Jun 26, 2012 6.377 6.377 6.281 6.362 151,813 -0.01(-0.18%)
Jun 25, 2012 6.393 6.416 6.335 6.374 143,614 -0.09(-1.43%)
Jun 22, 2012 6.474 6.509 6.401 6.466 86,254 +0.03(+0.48%)
Jun 21, 2012 6.598 6.605 6.416 6.435 113,330 -0.16(-2.46%)
Jun 20, 2012 6.640 6.640 6.509 6.598 107,542 -0.02(-0.35%)
Jun 19, 2012 6.540 6.632 6.540 6.621 120,605 +0.12(+1.84%)
Jun 18, 2012 6.544 6.594 6.451 6.501 144,153 -0.06(-0.88%)
Jun 15, 2012 6.497 6.605 6.455 6.559 233,827 +0.08(+1.19%)
Jun 14, 2012 6.462 6.482 6.397 6.482 151,083 +0.04(+0.60%)
Jun 13, 2012 6.497 6.532 6.416 6.443 234,650 -0.12(-1.82%)
Jun 12, 2012 6.435 6.571 6.435 6.563 153,172 +0.12(+1.92%)
Jun 11, 2012 6.663 6.671 6.428 6.439 274,215 -0.17(-2.63%)
Jun 08, 2012 6.544 6.652 6.493 6.613 285,774 +0.03(+0.47%)
Jun 07, 2012 6.621 6.675 6.478 6.582 468,830 +0.04(+0.65%)
Jun 06, 2012 6.265 6.544 6.219 6.540 421,421 +0.31(+4.89%)
Jun 05, 2012 6.204 6.316 6.196 6.234 166,355 +0.03(+0.50%)
Jun 04, 2012 6.173 6.246 6.115 6.204 194,083 +0.05(+0.88%)
Jun 01, 2012 6.184 6.254 6.119 6.150 286,134 -0.12(-1.97%)
May 31, 2012 6.242 6.296 6.103 6.273 479,856 +0.04(+0.62%)
May 30, 2012 6.304 6.347 6.215 6.234 254,243 -0.02(-0.29%)
May 29, 2012 6.391 6.402 6.204 6.253 2,605,146 -0.03(-0.47%)
May 25, 2012 6.241 6.320 6.231 6.282 290,721 +0.02(+0.30%)
May 24, 2012 6.264 6.305 6.185 6.264 276,970 +0.01(+0.12%)
May 23, 2012 6.268 6.275 6.103 6.256 270,574 -0.04(-0.59%)
May 22, 2012 6.185 6.320 6.148 6.294 250,765 +0.10(+1.57%)
May 21, 2012 6.137 6.241 6.092 6.197 154,814 +0.09(+1.53%)
May 18, 2012 6.182 6.234 6.081 6.103 224,309 -0.06(-0.97%)
May 17, 2012 6.107 6.260 6.088 6.163 301,051 +0.06(+0.98%)
May 16, 2012 6.156 6.156 6.040 6.103 277,444 -0.04(-0.73%)
May 15, 2012 6.193 6.197 6.118 6.148 200,342 -0.06(-0.96%)
May 14, 2012 6.264 6.264 6.137 6.208 213,418 -0.07(-1.19%)
May 11, 2012 6.268 6.316 6.256 6.282 301,333 +0.02(+0.30%)
May 10, 2012 6.156 6.271 6.137 6.264 243,992 +0.15(+2.44%)
May 09, 2012 6.044 6.152 6.018 6.115 235,039 +0.04(+0.68%)
May 08, 2012 6.200 6.230 6.051 6.074 333,335 -0.17(-2.75%)
May 07, 2012 6.144 6.253 6.129 6.245 283,950 +0.10(+1.58%)
May 04, 2012 6.096 6.159 6.074 6.148 646,605 +0.02(+0.37%)
May 03, 2012 6.253 6.253 6.111 6.126 602,285 -0.10(-1.56%)
May 02, 2012 6.249 6.256 6.159 6.223 327,840 -0.04(-0.71%)
May 01, 2012 6.197 6.290 6.170 6.268 351,568 +0.09(+1.45%)
Apr 30, 2012 6.189 6.200 6.107 6.178 447,959 -0.01(-0.18%)
Apr 27, 2012 6.223 6.230 6.059 6.189 695,832 -0.01(-0.18%)
Apr 26, 2012 6.432 6.450 6.169 6.200 633,285 -0.14(-2.18%)
Apr 25, 2012 6.238 6.398 6.200 6.338 1,291,891 +0.16(+2.60%)
Apr 24, 2012 6.088 6.208 6.088 6.178 895,124 +0.09(+1.47%)
Apr 23, 2012 6.215 6.215 6.049 6.088 392,282 -0.17(-2.68%)
Apr 20, 2012 6.241 6.290 6.170 6.256 302,960 +0.03(+0.48%)
Apr 19, 2012 6.327 6.346 6.200 6.226 275,404 -0.11(-1.77%)
Apr 18, 2012 6.338 6.361 6.320 6.338 235,776 +0.00(+0.06%)
Apr 17, 2012 6.219 6.372 6.156 6.335 431,575 +0.15(+2.35%)
Apr 16, 2012 6.428 6.428 6.159 6.189 718,619 -0.24(-3.66%)
Apr 13, 2012 6.622 6.637 6.424 6.424 382,428 -0.20(-3.04%)
Apr 12, 2012 6.641 6.704 6.585 6.626 269,140 +0.00(+0.00%)
Apr 11, 2012 6.611 6.663 6.521 6.626 335,699 +0.04(+0.62%)
Apr 10, 2012 6.790 6.830 6.555 6.585 309,361 -0.23(-3.34%)
Apr 09, 2012 6.775 6.846 6.715 6.812 196,134 +0.01(+0.11%)
Apr 05, 2012 6.835 6.853 6.786 6.805 184,010 -0.04(-0.55%)
Apr 04, 2012 6.898 6.905 6.827 6.842 301,175 -0.10(-1.45%)
Apr 03, 2012 7.017 7.017 6.932 6.943 154,160 -0.07(-1.01%)
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.