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 (%)
Jul 31, 2012 5.900 6.056 5.877 5.934 282,957 +0.02(+0.39%)
Jul 30, 2012 5.896 5.927 5.885 5.912 179,788 +0.01(+0.13%)
Jul 27, 2012 5.912 5.946 5.881 5.904 213,485 +0.01(+0.19%)
Jul 26, 2012 5.931 5.942 5.820 5.893 347,898 +0.05(+0.85%)
Jul 25, 2012 6.045 6.045 5.805 5.843 389,490 -0.19(-3.22%)
Jul 24, 2012 6.296 6.304 5.991 6.037 493,332 -0.22(-3.53%)
Jul 23, 2012 6.502 6.521 6.250 6.258 432,350 -0.32(-4.81%)
Jul 20, 2012 6.547 6.601 6.547 6.574 86,493 +0.00(+0.00%)
Jul 19, 2012 6.566 6.608 6.547 6.574 88,345 +0.04(+0.58%)
Jul 18, 2012 6.517 6.611 6.517 6.536 114,665 -0.01(-0.12%)
Jul 17, 2012 6.562 6.574 6.513 6.543 137,973 +0.00(+0.06%)
Jul 16, 2012 6.582 6.597 6.521 6.540 178,939 -0.03(-0.52%)
Jul 13, 2012 6.540 6.608 6.540 6.574 91,211 +0.05(+0.82%)
Jul 12, 2012 6.490 6.540 6.444 6.521 81,339 -0.01(-0.12%)
Jul 11, 2012 6.532 6.562 6.502 6.528 118,002 +0.02(+0.29%)
Jul 10, 2012 6.517 6.582 6.502 6.509 146,253 -0.04(-0.58%)
Jul 09, 2012 6.578 6.604 6.479 6.547 154,521 -0.02(-0.23%)
Jul 06, 2012 6.559 6.593 6.471 6.562 112,057 -0.06(-0.86%)
Jul 05, 2012 6.559 6.661 6.528 6.620 134,437 +0.01(+0.12%)
Jul 03, 2012 6.517 6.646 6.509 6.612 144,498 +0.16(+2.48%)
Jul 02, 2012 6.463 6.471 6.380 6.452 87,809 -0.01(-0.12%)
Jun 29, 2012 6.406 6.475 6.384 6.460 245,151 +0.16(+2.54%)
Jun 28, 2012 6.269 6.300 6.186 6.300 152,201 -0.03(-0.42%)
Jun 27, 2012 6.269 6.361 6.235 6.326 182,843 +0.06(+0.91%)
Jun 26, 2012 6.285 6.285 6.189 6.269 154,056 -0.01(-0.18%)
Jun 25, 2012 6.300 6.322 6.243 6.281 145,736 -0.09(-1.43%)
Jun 22, 2012 6.380 6.414 6.307 6.372 87,528 +0.03(+0.48%)
Jun 21, 2012 6.502 6.509 6.323 6.342 115,004 -0.16(-2.46%)
Jun 20, 2012 6.543 6.543 6.414 6.502 109,130 -0.02(-0.35%)
Jun 19, 2012 6.444 6.536 6.444 6.524 122,386 +0.12(+1.84%)
Jun 18, 2012 6.448 6.498 6.357 6.406 146,282 -0.06(-0.88%)
Jun 15, 2012 6.403 6.509 6.361 6.463 237,281 +0.08(+1.19%)
Jun 14, 2012 6.368 6.387 6.304 6.387 153,315 +0.04(+0.60%)
Jun 13, 2012 6.403 6.437 6.323 6.349 238,116 -0.12(-1.82%)
Jun 12, 2012 6.342 6.475 6.342 6.467 155,435 +0.12(+1.92%)
Jun 11, 2012 6.566 6.574 6.334 6.346 278,266 -0.17(-2.63%)
Jun 08, 2012 6.448 6.555 6.399 6.517 289,995 +0.03(+0.47%)
Jun 07, 2012 6.524 6.578 6.384 6.486 475,755 +0.04(+0.65%)
Jun 06, 2012 6.174 6.448 6.129 6.444 427,645 +0.30(+4.89%)
Jun 05, 2012 6.113 6.224 6.106 6.144 168,812 +0.03(+0.50%)
Jun 04, 2012 6.083 6.155 6.026 6.113 196,950 +0.05(+0.88%)
Jun 01, 2012 6.094 6.163 6.030 6.060 290,361 -0.12(-1.97%)
May 31, 2012 6.151 6.205 6.014 6.182 486,943 +0.04(+0.62%)
May 30, 2012 6.212 6.254 6.125 6.144 257,998 -0.02(-0.29%)
May 29, 2012 6.298 6.309 6.114 6.162 2,643,625 -0.03(-0.48%)
May 25, 2012 6.151 6.228 6.140 6.191 295,015 +0.02(+0.30%)
May 24, 2012 6.173 6.213 6.095 6.173 281,061 +0.01(+0.12%)
May 23, 2012 6.176 6.184 6.015 6.165 274,571 -0.04(-0.59%)
May 22, 2012 6.095 6.228 6.059 6.202 254,469 +0.10(+1.57%)
May 21, 2012 6.048 6.151 6.003 6.106 157,101 +0.09(+1.53%)
May 18, 2012 6.092 6.143 5.992 6.015 227,622 -0.06(-0.97%)
May 17, 2012 6.018 6.169 6.000 6.073 305,498 +0.06(+0.98%)
May 16, 2012 6.066 6.066 5.952 6.015 281,542 -0.04(-0.73%)
May 15, 2012 6.103 6.106 6.029 6.059 203,302 -0.06(-0.96%)
May 14, 2012 6.173 6.173 6.048 6.117 216,570 -0.07(-1.19%)
May 11, 2012 6.176 6.224 6.165 6.191 305,784 +0.02(+0.30%)
May 10, 2012 6.066 6.180 6.048 6.173 247,595 +0.15(+2.44%)
May 09, 2012 5.956 6.062 5.930 6.026 238,510 +0.04(+0.68%)
May 08, 2012 6.110 6.140 5.963 5.985 338,259 -0.17(-2.75%)
May 07, 2012 6.055 6.162 6.040 6.154 288,144 +0.10(+1.58%)
May 04, 2012 6.007 6.070 5.985 6.059 656,155 +0.02(+0.37%)
May 03, 2012 6.162 6.162 6.022 6.037 611,181 -0.10(-1.56%)
May 02, 2012 6.158 6.165 6.070 6.132 332,682 -0.04(-0.71%)
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.