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

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 24, 2011 7.311 7.344 7.265 7.328 205,409 +0.00(+0.00%)
May 23, 2011 7.275 7.404 7.268 7.328 80,084 -0.05(-0.72%)
May 20, 2011 7.344 7.388 7.275 7.381 144,012 -0.02(-0.27%)
May 19, 2011 7.364 7.427 7.361 7.401 166,750 +0.06(+0.77%)
May 18, 2011 7.268 7.344 7.261 7.344 418,524 +0.07(+0.91%)
May 17, 2011 7.222 7.301 7.202 7.278 148,806 +0.02(+0.27%)
May 16, 2011 7.228 7.271 7.171 7.258 92,586 +0.04(+0.55%)
May 13, 2011 7.351 7.351 7.208 7.218 109,159 -0.09(-1.23%)
May 12, 2011 7.301 7.371 7.195 7.308 139,300 -0.01(-0.18%)
May 11, 2011 7.371 7.401 7.314 7.321 127,705 -0.03(-0.36%)
May 10, 2011 7.344 7.374 7.311 7.348 83,875 +0.02(+0.23%)
May 09, 2011 7.258 7.361 7.232 7.331 106,992 +0.09(+1.19%)
May 06, 2011 7.298 7.298 7.149 7.245 112,627 +0.03(+0.46%)
May 05, 2011 7.291 7.291 7.152 7.212 102,503 -0.14(-1.94%)
May 04, 2011 7.361 7.381 7.281 7.354 104,057 +0.01(+0.14%)
May 03, 2011 7.414 7.444 7.344 7.344 158,298 -0.09(-1.16%)
May 02, 2011 7.447 7.447 7.431 7.431 195,993 +0.04(+0.58%)
Apr 29, 2011 7.235 7.388 7.218 7.388 183,455 +0.15(+2.11%)
Apr 28, 2011 7.228 7.271 7.218 7.235 78,174 -0.00(-0.05%)
Apr 27, 2011 7.275 7.275 7.155 7.238 93,379 +0.01(+0.09%)
Apr 26, 2011 7.188 7.255 7.175 7.232 113,763 +0.07(+0.93%)
Apr 25, 2011 7.172 7.175 7.129 7.165 72,675 +0.02(+0.28%)
Apr 21, 2011 7.168 7.195 7.142 7.145 54,996 +0.01(+0.19%)
Apr 20, 2011 7.208 7.208 7.085 7.132 86,111 +0.00(+0.00%)
Apr 19, 2011 7.026 7.162 6.999 7.132 146,456 +0.18(+2.53%)
Apr 18, 2011 6.976 6.976 6.840 6.956 79,440 -0.04(-0.52%)
Apr 15, 2011 6.953 7.022 6.939 6.993 62,279 +0.02(+0.24%)
Apr 14, 2011 6.959 6.993 6.936 6.976 61,240 -0.01(-0.19%)
Apr 13, 2011 7.052 7.076 6.973 6.989 89,145 -0.03(-0.43%)
Apr 12, 2011 7.069 7.092 6.996 7.019 91,932 -0.08(-1.12%)
Apr 11, 2011 7.152 7.152 7.090 7.099 106,543 -0.02(-0.23%)
Apr 08, 2011 7.145 7.149 7.085 7.115 57,247 +0.02(+0.23%)
Apr 07, 2011 7.149 7.159 7.092 7.099 191,112 -0.04(-0.51%)
Apr 06, 2011 7.125 7.162 7.119 7.135 164,617 +0.03(+0.37%)
Apr 05, 2011 7.085 7.119 7.056 7.109 408,716 +0.05(+0.71%)
Apr 04, 2011 7.089 7.089 7.022 7.059 113,404 +0.01(+0.14%)
Apr 01, 2011 7.012 7.099 7.012 7.049 122,619 +0.06(+0.90%)
Mar 31, 2011 6.903 7.029 6.896 6.986 121,935 +0.07(+1.01%)
Mar 30, 2011 6.906 6.953 6.906 6.916 91,287 +0.00(+0.05%)
Mar 29, 2011 6.900 6.963 6.890 6.913 54,538 +0.02(+0.29%)
Mar 28, 2011 6.943 6.956 6.876 6.893 121,805 -0.01(-0.14%)
Mar 25, 2011 7.022 7.039 6.900 6.903 144,235 -0.11(-1.61%)
Mar 24, 2011 6.999 7.029 6.983 7.016 99,438 +0.05(+0.76%)
Mar 23, 2011 6.963 6.976 6.916 6.963 77,641 -0.01(-0.14%)
Mar 22, 2011 6.999 6.999 6.943 6.973 97,944 -0.01(-0.10%)
Mar 21, 2011 6.989 6.993 6.959 6.979 157,982 +0.10(+1.50%)
Mar 18, 2011 6.933 6.939 6.870 6.876 109,403 +0.04(+0.58%)
Mar 17, 2011 6.803 6.866 6.733 6.837 132,641 +0.12(+1.73%)
Mar 16, 2011 6.684 6.727 6.611 6.720 122,866 -0.00(-0.05%)
Mar 15, 2011 6.701 6.734 6.641 6.724 172,740 -0.09(-1.27%)
Mar 14, 2011 6.803 6.863 6.774 6.810 100,017 -0.05(-0.68%)
Mar 11, 2011 6.837 6.880 6.790 6.856 79,870 +0.02(+0.24%)
Mar 10, 2011 6.903 6.903 6.800 6.840 161,438 -0.06(-0.82%)
Mar 09, 2011 6.956 6.969 6.856 6.896 82,655 -0.02(-0.29%)
Mar 08, 2011 6.890 6.983 6.886 6.916 117,120 +0.06(+0.87%)
Mar 07, 2011 7.016 7.016 6.843 6.856 121,106 -0.12(-1.71%)
Mar 04, 2011 7.026 7.026 6.963 6.976 99,610 -0.03(-0.38%)
Mar 03, 2011 6.953 7.006 6.953 7.003 60,743 +0.03(+0.38%)
Mar 02, 2011 6.939 7.016 6.939 6.976 113,501 +0.02(+0.24%)
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.