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

TransAlta Corporation (NY: TAC )

6.930 -0.150 (-2.12%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jan 31, 2013 6.823 6.823 6.686 6.698 237,079 -0.11(-1.59%)
Jan 30, 2013 6.844 6.844 6.777 6.806 142,889 -0.02(-0.37%)
Jan 29, 2013 6.798 6.873 6.773 6.831 193,920 +0.06(+0.86%)
Jan 28, 2013 6.698 6.798 6.694 6.773 173,690 +0.06(+0.93%)
Jan 25, 2013 6.752 6.756 6.673 6.711 278,870 -0.06(-0.86%)
Jan 24, 2013 6.844 6.844 6.715 6.769 461,760 -0.13(-1.87%)
Jan 23, 2013 7.031 7.048 6.865 6.898 206,579 -0.19(-2.65%)
Jan 22, 2013 6.915 7.086 6.912 7.086 233,586 +0.28(+4.16%)
Jan 18, 2013 6.756 6.815 6.727 6.802 164,591 +0.02(+0.31%)
Jan 17, 2013 6.744 6.794 6.736 6.781 154,741 +0.05(+0.74%)
Jan 16, 2013 6.719 6.740 6.702 6.731 119,492 -0.00(-0.06%)
Jan 15, 2013 6.727 6.748 6.673 6.736 232,436 -0.00(-0.06%)
Jan 14, 2013 6.719 6.752 6.661 6.740 163,559 +0.03(+0.50%)
Jan 11, 2013 6.698 6.727 6.657 6.706 402,240 +0.05(+0.75%)
Jan 10, 2013 6.565 6.677 6.544 6.657 266,509 +0.12(+1.78%)
Jan 09, 2013 6.557 6.565 6.497 6.540 103,341 -0.00(-0.06%)
Jan 08, 2013 6.540 6.546 6.432 6.544 218,798 +0.03(+0.38%)
Jan 07, 2013 6.502 6.540 6.465 6.519 367,954 +0.00(+0.06%)
Jan 04, 2013 6.515 6.536 6.502 6.515 167,926 +0.02(+0.32%)
Jan 03, 2013 6.465 6.494 6.436 6.494 238,500 +0.03(+0.45%)
Jan 02, 2013 6.394 6.465 6.352 6.465 173,752 +0.12(+1.90%)
Dec 31, 2012 6.277 6.352 6.252 6.344 156,112 +0.07(+1.13%)
Dec 28, 2012 6.273 6.277 6.211 6.273 141,951 -0.01(-0.20%)
Dec 27, 2012 6.269 6.294 6.221 6.286 385,205 +0.03(+0.40%)
Dec 26, 2012 6.269 6.290 6.236 6.261 58,470 -0.02(-0.33%)
Dec 24, 2012 6.282 6.311 6.252 6.282 101,761 -0.01(-0.13%)
Dec 21, 2012 6.202 6.294 6.165 6.290 145,893 +0.03(+0.53%)
Dec 20, 2012 6.227 6.257 6.207 6.257 125,288 +0.02(+0.33%)
Dec 19, 2012 6.223 6.273 6.207 6.236 106,229 +0.00(+0.00%)
Dec 18, 2012 6.194 6.236 6.148 6.236 129,434 +0.04(+0.60%)
Dec 17, 2012 6.223 6.223 6.144 6.198 170,689 -0.01(-0.13%)
Dec 14, 2012 6.265 6.273 6.190 6.207 130,019 -0.05(-0.86%)
Dec 13, 2012 6.302 6.311 6.215 6.261 127,547 -0.05(-0.79%)
Dec 12, 2012 6.290 6.352 6.273 6.311 141,531 +0.02(+0.26%)
Dec 11, 2012 6.286 6.302 6.248 6.294 130,987 +0.02(+0.33%)
Dec 10, 2012 6.269 6.286 6.220 6.273 151,366 +0.05(+0.87%)
Dec 07, 2012 6.140 6.248 6.123 6.219 140,589 +0.10(+1.70%)
Dec 06, 2012 6.140 6.169 6.090 6.115 81,408 -0.03(-0.47%)
Dec 05, 2012 6.140 6.169 6.073 6.144 165,047 +0.00(+0.07%)
Dec 04, 2012 6.169 6.202 6.057 6.140 241,206 -0.13(-2.06%)
Nov 30, 2012 6.269 6.273 6.211 6.269 384,372 +0.00(+0.07%)
Nov 29, 2012 6.257 6.302 6.211 6.265 183,398 -0.00(-0.07%)
Nov 28, 2012 6.307 6.315 6.207 6.269 175,639 +0.07(+1.09%)
Nov 27, 2012 6.154 6.214 6.126 6.202 813,700 +0.08(+1.24%)
Nov 26, 2012 6.114 6.130 6.057 6.126 140,628 +0.00(+0.00%)
Nov 23, 2012 5.973 6.134 5.973 6.126 109,382 +0.16(+2.76%)
Nov 21, 2012 5.985 5.985 5.865 5.961 123,296 -0.01(-0.13%)
Nov 20, 2012 6.053 6.057 5.861 5.969 223,359 -0.08(-1.33%)
Nov 19, 2012 5.965 6.049 5.921 6.049 198,355 +0.17(+2.86%)
Nov 16, 2012 5.833 5.897 5.789 5.881 138,702 +0.06(+1.10%)
Nov 15, 2012 5.925 5.969 5.809 5.817 225,365 -0.12(-2.03%)
Nov 14, 2012 6.122 6.122 5.885 5.937 224,821 -0.19(-3.08%)
Nov 13, 2012 6.186 6.186 6.065 6.126 242,187 -0.05(-0.84%)
Nov 12, 2012 6.218 6.226 6.138 6.178 94,632 +0.00(+0.00%)
Nov 09, 2012 6.234 6.234 6.170 6.178 201,717 -0.06(-0.90%)
Nov 08, 2012 6.286 6.370 6.202 6.234 309,433 -0.09(-1.40%)
Nov 07, 2012 6.238 6.351 6.238 6.322 141,466 +0.04(+0.70%)
Nov 06, 2012 6.346 6.378 6.266 6.278 172,919 -0.02(-0.38%)
Nov 05, 2012 6.326 6.382 6.286 6.302 154,055 -0.01(-0.13%)
Nov 02, 2012 6.406 6.418 6.298 6.310 122,134 -0.07(-1.13%)
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.