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 (%)
Sep 28, 2012 5.971 6.106 5.923 6.074 204,999 +0.11(+1.87%)
Sep 27, 2012 5.983 5.983 5.915 5.963 90,191 +0.01(+0.20%)
Sep 26, 2012 5.999 6.039 5.935 5.951 145,209 -0.04(-0.73%)
Sep 25, 2012 6.066 6.098 5.941 5.995 149,715 -0.04(-0.66%)
Sep 24, 2012 6.122 6.214 6.031 6.035 229,128 -0.16(-2.50%)
Sep 21, 2012 6.043 6.206 5.986 6.190 492,064 +0.17(+2.77%)
Sep 20, 2012 5.979 6.023 5.947 6.023 119,522 +0.01(+0.20%)
Sep 19, 2012 6.043 6.043 5.955 6.011 119,547 -0.02(-0.33%)
Sep 18, 2012 6.063 6.066 5.975 6.031 197,735 -0.06(-0.98%)
Sep 17, 2012 6.066 6.158 6.043 6.090 181,505 +0.02(+0.33%)
Sep 14, 2012 5.868 6.070 5.856 6.070 227,329 +0.22(+3.81%)
Sep 13, 2012 5.804 5.856 5.764 5.848 245,018 +0.04(+0.75%)
Sep 12, 2012 5.784 5.812 5.717 5.804 214,332 +0.01(+0.21%)
Sep 11, 2012 5.784 5.792 5.713 5.792 208,383 +0.06(+1.04%)
Sep 10, 2012 5.752 5.776 5.733 5.733 115,673 -0.02(-0.35%)
Sep 07, 2012 5.740 5.764 5.729 5.752 117,187 +0.01(+0.14%)
Sep 06, 2012 5.689 5.760 5.673 5.744 435,707 +0.09(+1.62%)
Sep 05, 2012 5.689 5.713 5.534 5.653 536,761 -0.27(-4.63%)
Sep 04, 2012 6.007 6.011 5.915 5.927 220,930 -0.08(-1.32%)
Aug 31, 2012 6.122 6.150 5.983 6.007 278,851 -0.08(-1.24%)
Aug 30, 2012 6.253 6.253 6.082 6.082 114,750 -0.10(-1.67%)
Aug 29, 2012 6.166 6.265 6.134 6.186 210,214 +0.07(+1.19%)
Aug 27, 2012 6.109 6.140 6.082 6.113 176,263 +0.02(+0.38%)
Aug 24, 2012 6.059 6.113 6.059 6.090 78,466 +0.03(+0.57%)
Aug 23, 2012 6.086 6.105 6.056 6.056 150,204 -0.04(-0.69%)
Aug 22, 2012 6.090 6.113 6.056 6.098 257,011 +0.02(+0.25%)
Aug 21, 2012 6.174 6.220 6.067 6.082 285,381 -0.07(-1.18%)
Aug 20, 2012 6.144 6.243 6.144 6.155 201,298 +0.00(+0.00%)
Aug 17, 2012 6.167 6.178 6.136 6.155 83,578 -0.00(-0.06%)
Aug 16, 2012 6.109 6.190 6.101 6.159 148,395 +0.05(+0.75%)
Aug 15, 2012 6.113 6.155 6.082 6.113 366,033 -0.02(-0.31%)
Aug 14, 2012 6.117 6.159 6.078 6.132 312,335 +0.04(+0.63%)
Aug 13, 2012 6.090 6.128 6.052 6.094 501,066 +0.02(+0.25%)
Aug 10, 2012 6.006 6.078 6.002 6.078 106,462 +0.07(+1.08%)
Aug 09, 2012 5.960 6.047 5.960 6.013 139,881 +0.05(+0.90%)
Aug 08, 2012 5.845 5.987 5.845 5.960 230,094 +0.05(+0.91%)
Aug 07, 2012 5.856 5.941 5.787 5.906 196,816 +0.09(+1.51%)
Aug 06, 2012 5.772 5.875 5.772 5.818 102,708 +0.05(+0.80%)
Aug 03, 2012 5.807 5.872 5.753 5.772 258,011 +0.03(+0.53%)
Aug 02, 2012 5.918 5.918 5.699 5.741 387,491 -0.18(-3.10%)
Aug 01, 2012 6.010 6.029 5.910 5.925 245,419 -0.05(-0.77%)
Jul 31, 2012 5.937 6.094 5.914 5.971 281,211 +0.02(+0.39%)
Jul 30, 2012 5.933 5.964 5.921 5.948 178,678 +0.01(+0.13%)
Jul 27, 2012 5.948 5.983 5.918 5.941 212,167 +0.01(+0.19%)
Jul 26, 2012 5.967 5.979 5.856 5.929 345,751 +0.05(+0.85%)
Jul 25, 2012 6.082 6.082 5.841 5.879 387,086 -0.20(-3.22%)
Jul 24, 2012 6.335 6.343 6.029 6.075 490,288 -0.22(-3.53%)
Jul 23, 2012 6.542 6.561 6.289 6.297 429,682 -0.32(-4.81%)
Jul 20, 2012 6.588 6.642 6.588 6.615 85,959 +0.00(+0.00%)
Jul 19, 2012 6.607 6.649 6.588 6.615 87,800 +0.04(+0.58%)
Jul 18, 2012 6.557 6.652 6.557 6.576 113,958 -0.01(-0.12%)
Jul 17, 2012 6.603 6.615 6.553 6.584 137,121 +0.00(+0.06%)
Jul 16, 2012 6.622 6.638 6.561 6.580 177,835 -0.03(-0.52%)
Jul 13, 2012 6.580 6.649 6.580 6.615 90,648 +0.05(+0.82%)
Jul 12, 2012 6.530 6.580 6.484 6.561 80,837 -0.01(-0.12%)
Jul 11, 2012 6.573 6.603 6.542 6.569 117,274 +0.02(+0.29%)
Jul 10, 2012 6.557 6.622 6.542 6.550 145,351 -0.04(-0.58%)
Jul 09, 2012 6.619 6.645 6.520 6.588 153,567 -0.02(-0.23%)
Jul 06, 2012 6.599 6.634 6.511 6.603 111,365 -0.06(-0.86%)
Jul 05, 2012 6.599 6.703 6.569 6.661 133,607 +0.01(+0.12%)
Jul 03, 2012 6.557 6.687 6.550 6.653 143,607 +0.16(+2.48%)
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.