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 (%)
Nov 30, 2012 6.269 6.273 6.211 6.269 384,372 +0.00(+0.07%)
Nov 29, 2012 6.257 6.302 6.211 6.265 183,398 -0.00(-0.07%)
Nov 28, 2012 6.307 6.315 6.207 6.269 175,639 +0.07(+1.09%)
Nov 27, 2012 6.154 6.214 6.126 6.202 813,700 +0.08(+1.24%)
Nov 26, 2012 6.114 6.130 6.057 6.126 140,628 +0.00(+0.00%)
Nov 23, 2012 5.973 6.134 5.973 6.126 109,382 +0.16(+2.76%)
Nov 21, 2012 5.985 5.985 5.865 5.961 123,296 -0.01(-0.13%)
Nov 20, 2012 6.053 6.057 5.861 5.969 223,359 -0.08(-1.33%)
Nov 19, 2012 5.965 6.049 5.921 6.049 198,355 +0.17(+2.86%)
Nov 16, 2012 5.833 5.897 5.789 5.881 138,702 +0.06(+1.10%)
Nov 15, 2012 5.925 5.969 5.809 5.817 225,365 -0.12(-2.03%)
Nov 14, 2012 6.122 6.122 5.885 5.937 224,821 -0.19(-3.08%)
Nov 13, 2012 6.186 6.186 6.065 6.126 242,187 -0.05(-0.84%)
Nov 12, 2012 6.218 6.226 6.138 6.178 94,632 +0.00(+0.00%)
Nov 09, 2012 6.234 6.234 6.170 6.178 201,717 -0.06(-0.90%)
Nov 08, 2012 6.286 6.370 6.202 6.234 309,433 -0.09(-1.40%)
Nov 07, 2012 6.238 6.351 6.238 6.322 141,466 +0.04(+0.70%)
Nov 06, 2012 6.346 6.378 6.266 6.278 172,919 -0.02(-0.38%)
Nov 05, 2012 6.326 6.382 6.286 6.302 154,055 -0.01(-0.13%)
Nov 02, 2012 6.406 6.418 6.298 6.310 122,134 -0.07(-1.13%)
Nov 01, 2012 6.398 6.426 6.338 6.382 152,080 -0.02(-0.38%)
Oct 31, 2012 6.322 6.406 6.314 6.406 280,510 +0.09(+1.40%)
Oct 26, 2012 6.150 6.318 6.318 6.318 256,431 +0.18(+2.87%)
Oct 25, 2012 6.097 6.158 6.085 6.142 72,833 +0.06(+0.99%)
Oct 24, 2012 6.130 6.142 6.049 6.081 128,375 -0.01(-0.13%)
Oct 23, 2012 6.110 6.126 6.037 6.089 120,719 -0.05(-0.78%)
Oct 19, 2012 6.214 6.218 6.101 6.138 82,714 -0.08(-1.35%)
Oct 18, 2012 6.262 6.298 6.210 6.222 163,455 -0.04(-0.58%)
Oct 17, 2012 6.138 6.274 6.138 6.258 149,822 +0.16(+2.63%)
Oct 16, 2012 6.118 6.174 6.097 6.097 174,542 -0.02(-0.33%)
Oct 15, 2012 6.097 6.150 6.061 6.118 149,313 +0.02(+0.33%)
Oct 12, 2012 6.134 6.162 6.085 6.097 130,056 -0.04(-0.72%)
Oct 11, 2012 6.226 6.250 6.138 6.142 164,228 -0.07(-1.10%)
Oct 10, 2012 6.302 6.374 6.179 6.210 337,723 -0.06(-1.02%)
Oct 09, 2012 6.330 6.330 6.262 6.274 531,072 -0.03(-0.51%)
Oct 08, 2012 6.290 6.338 6.274 6.306 35,518 +0.01(+0.19%)
Oct 05, 2012 6.366 6.370 6.262 6.294 219,568 +0.00(+0.00%)
Oct 04, 2012 6.286 6.338 6.282 6.294 154,200 +0.04(+0.71%)
Oct 03, 2012 6.246 6.286 6.218 6.250 119,924 +0.03(+0.45%)
Oct 02, 2012 6.202 6.277 6.158 6.222 314,756 +0.07(+1.17%)
Oct 01, 2012 6.150 6.210 6.106 6.150 220,221 +0.02(+0.39%)
Sep 28, 2012 6.021 6.158 5.973 6.126 203,289 +0.11(+1.87%)
Sep 27, 2012 6.033 6.033 5.965 6.013 89,439 +0.01(+0.20%)
Sep 26, 2012 6.049 6.089 5.985 6.001 143,998 -0.04(-0.73%)
Sep 25, 2012 6.118 6.150 5.991 6.045 148,465 -0.04(-0.66%)
Sep 24, 2012 6.174 6.266 6.081 6.085 227,216 -0.16(-2.50%)
Sep 21, 2012 6.093 6.258 6.036 6.242 487,957 +0.17(+2.77%)
Sep 20, 2012 6.029 6.073 5.997 6.073 118,524 +0.01(+0.20%)
Sep 19, 2012 6.093 6.093 6.005 6.061 118,549 -0.02(-0.33%)
Sep 18, 2012 6.114 6.118 6.025 6.081 196,085 -0.06(-0.98%)
Sep 17, 2012 6.118 6.210 6.093 6.142 179,990 +0.02(+0.33%)
Sep 14, 2012 5.917 6.122 5.905 6.122 225,432 +0.22(+3.81%)
Sep 13, 2012 5.853 5.905 5.813 5.897 242,973 +0.04(+0.75%)
Sep 12, 2012 5.833 5.861 5.765 5.853 212,543 +0.01(+0.21%)
Sep 11, 2012 5.833 5.841 5.761 5.841 206,644 +0.06(+1.04%)
Sep 10, 2012 5.801 5.825 5.781 5.781 114,708 -0.02(-0.35%)
Sep 07, 2012 5.789 5.813 5.777 5.801 116,209 +0.01(+0.14%)
Sep 06, 2012 5.737 5.809 5.721 5.793 432,071 +0.09(+1.62%)
Sep 05, 2012 5.737 5.761 5.580 5.701 532,282 -0.28(-4.63%)
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.