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

TransAlta Corporation (NY: TAC )

7.280 +0.100 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 6.100 6.111 6.019 6.089 454,533 -0.01(-0.18%)
Apr 27, 2012 6.133 6.140 5.971 6.100 706,045 -0.01(-0.18%)
Apr 26, 2012 6.339 6.357 6.080 6.111 642,580 -0.14(-2.18%)
Apr 25, 2012 6.147 6.306 6.111 6.247 1,310,852 +0.16(+2.60%)
Apr 24, 2012 6.000 6.118 6.000 6.089 908,262 +0.09(+1.47%)
Apr 23, 2012 6.125 6.125 5.962 6.000 398,039 -0.17(-2.68%)
Apr 20, 2012 6.151 6.199 6.081 6.166 307,406 +0.03(+0.48%)
Apr 19, 2012 6.236 6.254 6.111 6.136 279,446 -0.11(-1.77%)
Apr 18, 2012 6.247 6.269 6.228 6.247 239,236 +0.00(+0.06%)
Apr 17, 2012 6.129 6.280 6.067 6.243 437,910 +0.14(+2.35%)
Apr 16, 2012 6.335 6.335 6.070 6.100 729,166 -0.23(-3.66%)
Apr 13, 2012 6.526 6.541 6.331 6.331 388,041 -0.20(-3.04%)
Apr 12, 2012 6.545 6.607 6.489 6.530 273,090 +0.00(+0.00%)
Apr 11, 2012 6.515 6.567 6.427 6.530 340,626 +0.04(+0.62%)
Apr 10, 2012 6.692 6.731 6.460 6.489 313,901 -0.22(-3.34%)
Apr 09, 2012 6.677 6.747 6.618 6.714 199,013 +0.01(+0.11%)
Apr 05, 2012 6.736 6.754 6.688 6.706 186,711 -0.04(-0.55%)
Apr 04, 2012 6.798 6.806 6.728 6.743 305,595 -0.10(-1.45%)
Apr 03, 2012 6.916 6.916 6.831 6.842 156,423 -0.07(-1.01%)
Apr 02, 2012 6.890 6.920 6.850 6.912 246,011 +0.01(+0.16%)
Mar 30, 2012 6.842 6.920 6.784 6.901 272,424 +0.06(+0.81%)
Mar 29, 2012 6.923 6.927 6.795 6.846 677,190 -0.12(-1.74%)
Mar 28, 2012 7.026 7.026 6.894 6.967 259,513 -0.09(-1.25%)
Mar 27, 2012 7.122 7.122 7.034 7.056 110,591 -0.06(-0.88%)
Mar 26, 2012 7.100 7.170 7.089 7.118 166,092 +0.07(+0.94%)
Mar 23, 2012 6.975 7.052 6.931 7.052 256,997 +0.07(+1.05%)
Mar 22, 2012 7.011 7.011 6.934 6.978 307,616 -0.08(-1.09%)
Mar 21, 2012 7.034 7.067 7.019 7.056 179,316 +0.03(+0.47%)
Mar 20, 2012 7.129 7.129 6.975 7.022 461,643 -0.13(-1.85%)
Mar 19, 2012 7.111 7.199 7.103 7.155 204,012 +0.06(+0.78%)
Mar 16, 2012 7.170 7.210 7.092 7.100 211,967 -0.05(-0.72%)
Mar 15, 2012 7.192 7.223 7.129 7.151 571,421 -0.04(-0.61%)
Mar 14, 2012 7.331 7.335 7.162 7.195 278,489 -0.12(-1.66%)
Mar 13, 2012 7.302 7.331 7.280 7.317 215,870 +0.03(+0.35%)
Mar 12, 2012 7.353 7.357 7.272 7.291 709,616 -0.07(-0.90%)
Mar 09, 2012 7.364 7.364 7.295 7.357 162,366 +0.01(+0.15%)
Mar 08, 2012 7.320 7.372 7.269 7.346 297,792 +0.07(+1.01%)
Mar 07, 2012 7.295 7.309 7.177 7.272 358,708 -0.02(-0.25%)
Mar 06, 2012 7.368 7.375 7.287 7.291 308,347 -0.16(-2.12%)
Mar 05, 2012 7.556 7.556 7.438 7.449 216,139 -0.17(-2.22%)
Mar 02, 2012 7.625 7.655 7.545 7.618 222,207 -0.13(-1.71%)
Mar 01, 2012 7.754 7.780 7.706 7.750 161,278 -0.01(-0.09%)
Feb 29, 2012 7.703 7.773 7.699 7.758 230,522 +0.06(+0.72%)
Feb 28, 2012 7.648 7.706 7.625 7.703 213,950 +0.14(+1.84%)
Feb 27, 2012 7.485 7.581 7.485 7.563 221,354 +0.05(+0.62%)
Feb 24, 2012 7.510 7.535 7.506 7.517 189,926 -0.00(-0.05%)
Feb 23, 2012 7.517 7.531 7.485 7.520 92,899 +0.03(+0.33%)
Feb 22, 2012 7.510 7.533 7.467 7.495 134,509 -0.00(-0.05%)
Feb 21, 2012 7.477 7.542 7.474 7.499 172,661 +0.03(+0.33%)
Feb 17, 2012 7.392 7.477 7.370 7.474 136,643 +0.10(+1.36%)
Feb 16, 2012 7.288 7.381 7.288 7.374 197,957 +0.08(+1.03%)
Feb 15, 2012 7.342 7.356 7.295 7.299 76,344 +0.00(+0.05%)
Feb 14, 2012 7.313 7.324 7.258 7.295 193,796 -0.02(-0.29%)
Feb 13, 2012 7.320 7.356 7.309 7.317 138,058 +0.02(+0.29%)
Feb 10, 2012 7.295 7.317 7.263 7.295 195,837 -0.03(-0.39%)
Feb 09, 2012 7.399 7.406 7.316 7.324 145,527 -0.06(-0.82%)
Feb 08, 2012 7.399 7.406 7.331 7.384 102,639 +0.01(+0.15%)
Feb 07, 2012 7.363 7.388 7.345 7.374 113,679 +0.01(+0.15%)
Feb 06, 2012 7.288 7.399 7.288 7.363 114,602 +0.05(+0.64%)
Feb 03, 2012 7.324 7.363 7.299 7.317 292,266 +0.03(+0.39%)
Feb 02, 2012 7.313 7.313 7.270 7.288 90,964 -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.