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

TransAlta Corporation (NY: TAC )

7.100 +0.170 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Oct 31, 2011 7.897 7.948 7.773 7.773 143,493 -0.18(-2.31%)
Oct 28, 2011 8.049 8.116 7.925 7.957 118,576 -0.08(-1.05%)
Oct 27, 2011 8.017 8.077 7.929 8.041 167,580 +0.23(+2.94%)
Oct 26, 2011 7.777 7.837 7.671 7.812 143,771 +0.13(+1.65%)
Oct 25, 2011 7.830 7.851 7.664 7.685 147,510 -0.17(-2.20%)
Oct 24, 2011 7.861 7.890 7.819 7.858 132,989 +0.02(+0.32%)
Oct 21, 2011 7.741 7.833 7.741 7.833 81,687 +0.15(+1.93%)
Oct 20, 2011 7.688 7.727 7.650 7.685 119,258 +0.01(+0.09%)
Oct 19, 2011 7.706 7.766 7.660 7.678 90,375 -0.03(-0.41%)
Oct 18, 2011 7.650 7.763 7.590 7.710 214,914 +0.05(+0.69%)
Oct 17, 2011 7.674 7.720 7.636 7.657 115,587 -0.06(-0.73%)
Oct 14, 2011 7.699 7.724 7.653 7.713 110,859 +0.09(+1.16%)
Oct 13, 2011 7.593 7.639 7.558 7.625 429,423 -0.44(-5.43%)
Oct 12, 2011 8.049 8.133 8.017 8.063 186,920 +0.14(+1.74%)
Oct 11, 2011 7.812 7.936 7.794 7.925 113,862 +0.06(+0.81%)
Oct 10, 2011 7.791 7.876 7.731 7.861 58,398 +0.16(+2.02%)
Oct 07, 2011 7.791 7.801 7.674 7.706 109,726 -0.05(-0.68%)
Oct 06, 2011 7.551 7.759 7.540 7.759 115,530 +0.22(+2.95%)
Oct 05, 2011 7.367 7.579 7.367 7.537 184,484 +0.20(+2.69%)
Oct 04, 2011 7.420 7.466 7.237 7.339 208,370 -0.16(-2.07%)
Oct 03, 2011 7.611 7.667 7.494 7.494 182,152 -0.19(-2.48%)
Sep 30, 2011 7.727 7.847 7.667 7.685 135,519 -0.17(-2.16%)
Sep 29, 2011 7.816 7.911 7.777 7.854 107,811 +0.13(+1.74%)
Sep 28, 2011 7.879 7.904 7.713 7.720 162,963 -0.17(-2.19%)
Sep 27, 2011 7.766 7.950 7.756 7.893 247,491 +0.23(+2.95%)
Sep 26, 2011 7.523 7.667 7.434 7.667 242,426 +0.20(+2.69%)
Sep 23, 2011 7.357 7.473 7.339 7.466 120,762 +0.07(+0.95%)
Sep 22, 2011 7.424 7.466 7.304 7.395 303,343 -0.29(-3.81%)
Sep 21, 2011 7.847 7.865 7.685 7.688 301,692 -0.19(-2.42%)
Sep 20, 2011 7.890 7.971 7.876 7.879 124,522 -0.00(-0.04%)
Sep 19, 2011 7.826 7.943 7.777 7.883 333,821 -0.05(-0.67%)
Sep 16, 2011 8.151 8.151 7.921 7.936 133,745 -0.20(-2.43%)
Sep 15, 2011 7.953 8.142 7.953 8.133 187,376 +0.23(+2.90%)
Sep 14, 2011 7.805 7.978 7.805 7.904 157,334 +0.11(+1.36%)
Sep 13, 2011 7.688 7.805 7.667 7.798 102,284 +0.14(+1.84%)
Sep 12, 2011 7.664 7.759 7.572 7.657 215,843 -0.05(-0.60%)
Sep 09, 2011 7.837 7.868 7.696 7.703 192,300 -0.22(-2.81%)
Sep 08, 2011 7.812 7.960 7.812 7.925 109,933 +0.05(+0.67%)
Sep 07, 2011 7.794 7.872 7.759 7.872 120,023 +0.12(+1.59%)
Sep 06, 2011 7.657 7.766 7.597 7.748 153,901 -0.13(-1.61%)
Sep 02, 2011 7.907 8.013 7.847 7.876 193,283 -0.13(-1.67%)
Sep 01, 2011 7.921 8.049 7.921 8.010 216,517 +0.05(+0.62%)
Aug 31, 2011 7.918 7.960 7.865 7.960 118,216 +0.05(+0.62%)
Aug 30, 2011 7.819 7.911 7.766 7.911 138,507 +0.20(+2.53%)
Aug 29, 2011 7.681 7.732 7.673 7.715 182,536 +0.14(+1.86%)
Aug 26, 2011 7.516 7.636 7.475 7.574 131,042 -0.01(-0.09%)
Aug 25, 2011 7.709 7.712 7.561 7.581 77,082 -0.07(-0.90%)
Aug 24, 2011 7.623 7.674 7.544 7.650 118,583 +0.02(+0.23%)
Aug 23, 2011 7.568 7.633 7.544 7.633 135,324 +0.13(+1.74%)
Aug 22, 2011 7.544 7.616 7.454 7.502 376,090 +0.06(+0.74%)
Aug 19, 2011 7.423 7.609 7.413 7.447 115,407 -0.07(-0.87%)
Aug 18, 2011 7.492 7.547 7.403 7.513 177,993 -0.17(-2.15%)
Aug 17, 2011 7.667 7.705 7.638 7.678 116,343 +0.01(+0.09%)
Aug 16, 2011 7.544 7.688 7.509 7.671 145,873 +0.10(+1.27%)
Aug 15, 2011 7.451 7.585 7.444 7.574 125,321 +0.16(+2.13%)
Aug 12, 2011 7.416 7.440 7.358 7.416 83,172 +0.04(+0.61%)
Aug 11, 2011 7.100 7.420 7.083 7.372 182,565 +0.30(+4.28%)
Aug 10, 2011 7.134 7.158 7.048 7.069 222,516 -0.11(-1.49%)
Aug 09, 2011 6.980 7.186 6.797 7.176 297,408 +0.40(+5.94%)
Aug 08, 2011 6.980 7.014 6.753 6.773 283,413 -0.38(-5.33%)
Aug 05, 2011 7.265 7.268 7.014 7.155 219,290 -0.08(-1.14%)
Aug 04, 2011 7.354 7.385 7.207 7.238 141,033 -0.23(-3.04%)
Aug 03, 2011 7.489 7.513 7.396 7.464 120,022 -0.05(-0.69%)
Aug 02, 2011 7.564 7.636 7.485 7.516 281,991 -0.18(-2.32%)
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.