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

TransAlta Corporation (NY: TAC )

6.950 -0.130 (-1.84%)
Streaming Delayed Price Updated: 9:57 AM 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 (%)
Nov 30, 2011 7.838 7.841 7.689 7.823 317,160 +0.19(+2.52%)
Nov 29, 2011 7.591 7.649 7.522 7.631 273,109 +0.21(+2.79%)
Nov 28, 2011 7.371 7.459 7.321 7.424 272,746 +0.26(+3.65%)
Nov 25, 2011 7.148 7.226 7.117 7.162 132,884 +0.04(+0.59%)
Nov 23, 2011 7.088 7.159 7.071 7.120 152,071 -0.03(-0.40%)
Nov 22, 2011 7.053 7.152 6.997 7.148 255,899 +0.10(+1.45%)
Nov 21, 2011 7.191 7.194 6.979 7.046 434,755 -0.22(-3.06%)
Nov 18, 2011 7.300 7.339 7.226 7.268 97,168 -0.02(-0.29%)
Nov 17, 2011 7.385 7.403 7.240 7.290 146,139 -0.08(-1.15%)
Nov 16, 2011 7.343 7.452 7.325 7.374 142,986 +0.00(+0.05%)
Nov 15, 2011 7.448 7.459 7.343 7.371 207,444 -0.11(-1.46%)
Nov 14, 2011 7.515 7.515 7.448 7.480 90,519 -0.06(-0.80%)
Nov 11, 2011 7.515 7.558 7.494 7.540 90,672 +0.06(+0.75%)
Nov 10, 2011 7.533 7.554 7.413 7.484 151,513 -0.02(-0.33%)
Nov 09, 2011 7.537 7.604 7.459 7.508 312,470 -0.16(-2.03%)
Nov 08, 2011 7.643 7.671 7.579 7.664 81,837 +0.01(+0.09%)
Nov 07, 2011 7.586 7.657 7.554 7.657 82,148 +0.08(+1.07%)
Nov 04, 2011 7.568 7.611 7.467 7.575 148,705 -0.07(-0.97%)
Nov 03, 2011 7.688 7.688 7.614 7.650 131,827 +0.05(+0.60%)
Nov 02, 2011 7.579 7.710 7.579 7.604 322,958 +0.10(+1.32%)
Nov 01, 2011 7.614 7.614 7.459 7.505 281,972 -0.27(-3.45%)
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%)
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.