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

TransAlta Corporation (NY: TAC )

7.070 +0.320 (+4.74%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
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%)
Apr 02, 2012 6.991 7.021 6.950 7.014 242,453 +0.01(+0.16%)
Mar 30, 2012 6.943 7.021 6.883 7.002 268,483 +0.06(+0.81%)
Mar 29, 2012 7.025 7.029 6.894 6.946 667,395 -0.12(-1.74%)
Mar 28, 2012 7.129 7.129 6.995 7.070 255,759 -0.09(-1.25%)
Mar 27, 2012 7.226 7.226 7.137 7.159 108,991 -0.06(-0.88%)
Mar 26, 2012 7.204 7.275 7.193 7.223 163,689 +0.07(+0.94%)
Mar 23, 2012 7.077 7.155 7.032 7.155 253,280 +0.07(+1.05%)
Mar 22, 2012 7.114 7.114 7.036 7.081 303,166 -0.08(-1.09%)
Mar 21, 2012 7.137 7.170 7.122 7.159 176,722 +0.03(+0.47%)
Mar 20, 2012 7.234 7.234 7.077 7.126 454,965 -0.13(-1.85%)
Mar 19, 2012 7.215 7.305 7.208 7.260 201,061 +0.06(+0.78%)
Mar 16, 2012 7.275 7.316 7.196 7.204 208,901 -0.05(-0.72%)
Mar 15, 2012 7.297 7.329 7.234 7.256 563,156 -0.04(-0.61%)
Mar 14, 2012 7.439 7.443 7.267 7.301 274,461 -0.12(-1.66%)
Mar 13, 2012 7.409 7.439 7.387 7.424 212,748 +0.03(+0.35%)
Mar 12, 2012 7.461 7.465 7.379 7.398 699,352 -0.07(-0.90%)
Mar 09, 2012 7.473 7.473 7.402 7.465 160,017 +0.01(+0.15%)
Mar 08, 2012 7.428 7.480 7.375 7.454 293,484 +0.07(+1.01%)
Mar 07, 2012 7.402 7.417 7.282 7.379 353,519 -0.02(-0.25%)
Mar 06, 2012 7.476 7.484 7.394 7.398 303,887 -0.16(-2.12%)
Mar 05, 2012 7.666 7.666 7.547 7.558 213,013 -0.17(-2.22%)
Mar 02, 2012 7.737 7.767 7.655 7.730 218,993 -0.13(-1.71%)
Mar 01, 2012 7.868 7.894 7.819 7.864 158,945 -0.01(-0.09%)
Feb 29, 2012 7.816 7.887 7.812 7.872 227,188 +0.06(+0.72%)
Feb 28, 2012 7.760 7.819 7.737 7.816 210,855 +0.14(+1.84%)
Feb 27, 2012 7.594 7.692 7.594 7.674 218,153 +0.05(+0.62%)
Feb 24, 2012 7.620 7.645 7.616 7.627 187,178 -0.00(-0.05%)
Feb 23, 2012 7.627 7.642 7.594 7.631 91,555 +0.03(+0.33%)
Feb 22, 2012 7.620 7.643 7.576 7.605 132,564 -0.00(-0.05%)
Feb 21, 2012 7.587 7.652 7.584 7.609 170,163 +0.03(+0.33%)
Feb 17, 2012 7.500 7.587 7.478 7.584 134,666 +0.10(+1.36%)
Feb 16, 2012 7.395 7.489 7.395 7.482 195,094 +0.08(+1.03%)
Feb 15, 2012 7.449 7.464 7.402 7.406 75,240 +0.00(+0.05%)
Feb 14, 2012 7.420 7.431 7.364 7.402 190,993 -0.02(-0.29%)
Feb 13, 2012 7.428 7.464 7.417 7.424 136,061 +0.02(+0.29%)
Feb 10, 2012 7.402 7.424 7.370 7.402 193,005 -0.03(-0.39%)
Feb 09, 2012 7.507 7.515 7.423 7.431 143,422 -0.06(-0.82%)
Feb 08, 2012 7.507 7.515 7.438 7.493 101,154 +0.01(+0.15%)
Feb 07, 2012 7.471 7.496 7.453 7.482 112,035 +0.01(+0.15%)
Feb 06, 2012 7.395 7.507 7.395 7.471 112,944 +0.05(+0.64%)
Feb 03, 2012 7.431 7.471 7.406 7.424 288,038 +0.03(+0.39%)
Feb 02, 2012 7.420 7.420 7.377 7.395 89,648 -0.01(-0.15%)
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.