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

TransAlta Corporation (NY: TAC )

7.250 +0.130 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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 (%)
Mar 31, 2011 6.903 7.029 6.896 6.986 121,935 +0.07(+1.01%)
Mar 30, 2011 6.906 6.953 6.906 6.916 91,287 +0.00(+0.05%)
Mar 29, 2011 6.900 6.963 6.890 6.913 54,538 +0.02(+0.29%)
Mar 28, 2011 6.943 6.956 6.876 6.893 121,805 -0.01(-0.14%)
Mar 25, 2011 7.022 7.039 6.900 6.903 144,235 -0.11(-1.61%)
Mar 24, 2011 6.999 7.029 6.983 7.016 99,438 +0.05(+0.76%)
Mar 23, 2011 6.963 6.976 6.916 6.963 77,641 -0.01(-0.14%)
Mar 22, 2011 6.999 6.999 6.943 6.973 97,944 -0.01(-0.10%)
Mar 21, 2011 6.989 6.993 6.959 6.979 157,982 +0.10(+1.50%)
Mar 18, 2011 6.933 6.939 6.870 6.876 109,403 +0.04(+0.58%)
Mar 17, 2011 6.803 6.866 6.733 6.837 132,641 +0.12(+1.73%)
Mar 16, 2011 6.684 6.727 6.611 6.720 122,866 -0.00(-0.05%)
Mar 15, 2011 6.701 6.734 6.641 6.724 172,740 -0.09(-1.27%)
Mar 14, 2011 6.803 6.863 6.774 6.810 100,017 -0.05(-0.68%)
Mar 11, 2011 6.837 6.880 6.790 6.856 79,870 +0.02(+0.24%)
Mar 10, 2011 6.903 6.903 6.800 6.840 161,438 -0.06(-0.82%)
Mar 09, 2011 6.956 6.969 6.856 6.896 82,655 -0.02(-0.29%)
Mar 08, 2011 6.890 6.983 6.886 6.916 117,120 +0.06(+0.87%)
Mar 07, 2011 7.016 7.016 6.843 6.856 121,106 -0.12(-1.71%)
Mar 04, 2011 7.026 7.026 6.963 6.976 99,610 -0.03(-0.38%)
Mar 03, 2011 6.953 7.006 6.953 7.003 60,743 +0.03(+0.38%)
Mar 02, 2011 6.939 7.016 6.939 6.976 113,501 +0.02(+0.24%)
Mar 01, 2011 7.012 7.016 6.939 6.959 104,862 -0.06(-0.90%)
Feb 28, 2011 6.956 7.039 6.946 7.022 194,788 +0.11(+1.63%)
Feb 25, 2011 6.847 6.933 6.847 6.910 174,388 +0.14(+2.08%)
Feb 24, 2011 6.762 6.781 6.707 6.769 148,268 +0.05(+0.67%)
Feb 23, 2011 6.810 6.810 6.694 6.723 110,505 -0.07(-1.09%)
Feb 22, 2011 6.888 6.888 6.772 6.798 173,840 -0.08(-1.13%)
Feb 18, 2011 6.859 6.894 6.827 6.875 116,847 +0.04(+0.61%)
Feb 17, 2011 6.875 6.875 6.804 6.833 114,085 +0.01(+0.09%)
Feb 16, 2011 6.814 6.827 6.791 6.827 90,370 +0.03(+0.47%)
Feb 15, 2011 6.810 6.830 6.785 6.794 85,698 +0.00(+0.00%)
Feb 14, 2011 6.839 6.839 6.778 6.794 52,557 -0.00(-0.05%)
Feb 11, 2011 6.736 6.810 6.714 6.798 266,792 +0.07(+1.01%)
Feb 10, 2011 6.704 6.746 6.678 6.730 109,051 -0.01(-0.10%)
Feb 09, 2011 6.775 6.788 6.717 6.736 86,827 -0.07(-1.00%)
Feb 08, 2011 6.810 6.833 6.777 6.804 188,793 +0.01(+0.10%)
Feb 07, 2011 6.862 6.862 6.781 6.798 115,105 -0.06(-0.89%)
Feb 04, 2011 6.943 6.956 6.833 6.859 81,691 -0.03(-0.47%)
Feb 03, 2011 6.881 6.904 6.849 6.891 108,171 +0.01(+0.19%)
Feb 02, 2011 6.846 6.888 6.833 6.878 104,845 +0.06(+0.90%)
Feb 01, 2011 6.730 6.836 6.704 6.817 96,553 +0.13(+1.88%)
Jan 31, 2011 6.756 6.781 6.633 6.691 156,095 -0.10(-1.43%)
Jan 28, 2011 6.985 6.988 6.752 6.788 293,793 -0.27(-3.80%)
Jan 27, 2011 7.017 7.072 6.991 7.056 96,916 +0.06(+0.83%)
Jan 26, 2011 6.972 6.998 6.946 6.998 75,175 +0.03(+0.42%)
Jan 25, 2011 6.998 7.023 6.933 6.969 100,679 -0.05(-0.74%)
Jan 24, 2011 7.065 7.065 7.001 7.020 105,335 -0.04(-0.55%)
Jan 21, 2011 7.159 7.162 7.049 7.059 116,887 -0.05(-0.64%)
Jan 20, 2011 7.040 7.107 6.985 7.104 163,069 +0.02(+0.32%)
Jan 19, 2011 7.159 7.159 7.056 7.081 60,024 -0.06(-0.86%)
Jan 18, 2011 7.159 7.185 7.120 7.143 65,613 -0.01(-0.14%)
Jan 14, 2011 7.136 7.169 7.107 7.152 85,919 +0.00(+0.00%)
Jan 13, 2011 7.123 7.172 7.040 7.152 121,286 +0.05(+0.68%)
Jan 12, 2011 7.078 7.107 7.040 7.104 74,472 +0.08(+1.19%)
Jan 11, 2011 6.933 7.030 6.920 7.020 86,507 +0.11(+1.59%)
Jan 10, 2011 6.885 6.923 6.833 6.910 117,488 +0.02(+0.28%)
Jan 07, 2011 6.872 6.920 6.849 6.891 102,350 +0.06(+0.95%)
Jan 06, 2011 6.833 6.836 6.769 6.827 51,125 +0.01(+0.19%)
Jan 05, 2011 6.843 6.856 6.804 6.814 69,608 -0.04(-0.61%)
Jan 04, 2011 6.910 6.910 6.817 6.856 82,038 -0.05(-0.79%)
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.