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 (%)
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%)
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%)
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.