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 (%)
Mar 30, 2012 6.943 7.021 6.883 7.002 268,483 +0.06(+0.81%)
Mar 29, 2012 7.025 7.029 6.894 6.946 667,395 -0.12(-1.74%)
Mar 28, 2012 7.129 7.129 6.995 7.070 255,759 -0.09(-1.25%)
Mar 27, 2012 7.226 7.226 7.137 7.159 108,991 -0.06(-0.88%)
Mar 26, 2012 7.204 7.275 7.193 7.223 163,689 +0.07(+0.94%)
Mar 23, 2012 7.077 7.155 7.032 7.155 253,280 +0.07(+1.05%)
Mar 22, 2012 7.114 7.114 7.036 7.081 303,166 -0.08(-1.09%)
Mar 21, 2012 7.137 7.170 7.122 7.159 176,722 +0.03(+0.47%)
Mar 20, 2012 7.234 7.234 7.077 7.126 454,965 -0.13(-1.85%)
Mar 19, 2012 7.215 7.305 7.208 7.260 201,061 +0.06(+0.78%)
Mar 16, 2012 7.275 7.316 7.196 7.204 208,901 -0.05(-0.72%)
Mar 15, 2012 7.297 7.329 7.234 7.256 563,156 -0.04(-0.61%)
Mar 14, 2012 7.439 7.443 7.267 7.301 274,461 -0.12(-1.66%)
Mar 13, 2012 7.409 7.439 7.387 7.424 212,748 +0.03(+0.35%)
Mar 12, 2012 7.461 7.465 7.379 7.398 699,352 -0.07(-0.90%)
Mar 09, 2012 7.473 7.473 7.402 7.465 160,017 +0.01(+0.15%)
Mar 08, 2012 7.428 7.480 7.375 7.454 293,484 +0.07(+1.01%)
Mar 07, 2012 7.402 7.417 7.282 7.379 353,519 -0.02(-0.25%)
Mar 06, 2012 7.476 7.484 7.394 7.398 303,887 -0.16(-2.12%)
Mar 05, 2012 7.666 7.666 7.547 7.558 213,013 -0.17(-2.22%)
Mar 02, 2012 7.737 7.767 7.655 7.730 218,993 -0.13(-1.71%)
Mar 01, 2012 7.868 7.894 7.819 7.864 158,945 -0.01(-0.09%)
Feb 29, 2012 7.816 7.887 7.812 7.872 227,188 +0.06(+0.72%)
Feb 28, 2012 7.760 7.819 7.737 7.816 210,855 +0.14(+1.84%)
Feb 27, 2012 7.594 7.692 7.594 7.674 218,153 +0.05(+0.62%)
Feb 24, 2012 7.620 7.645 7.616 7.627 187,178 -0.00(-0.05%)
Feb 23, 2012 7.627 7.642 7.594 7.631 91,555 +0.03(+0.33%)
Feb 22, 2012 7.620 7.643 7.576 7.605 132,564 -0.00(-0.05%)
Feb 21, 2012 7.587 7.652 7.584 7.609 170,163 +0.03(+0.33%)
Feb 17, 2012 7.500 7.587 7.478 7.584 134,666 +0.10(+1.36%)
Feb 16, 2012 7.395 7.489 7.395 7.482 195,094 +0.08(+1.03%)
Feb 15, 2012 7.449 7.464 7.402 7.406 75,240 +0.00(+0.05%)
Feb 14, 2012 7.420 7.431 7.364 7.402 190,993 -0.02(-0.29%)
Feb 13, 2012 7.428 7.464 7.417 7.424 136,061 +0.02(+0.29%)
Feb 10, 2012 7.402 7.424 7.370 7.402 193,005 -0.03(-0.39%)
Feb 09, 2012 7.507 7.515 7.423 7.431 143,422 -0.06(-0.82%)
Feb 08, 2012 7.507 7.515 7.438 7.493 101,154 +0.01(+0.15%)
Feb 07, 2012 7.471 7.496 7.453 7.482 112,035 +0.01(+0.15%)
Feb 06, 2012 7.395 7.507 7.395 7.471 112,944 +0.05(+0.64%)
Feb 03, 2012 7.431 7.471 7.406 7.424 288,038 +0.03(+0.39%)
Feb 02, 2012 7.420 7.420 7.377 7.395 89,648 -0.01(-0.15%)
Feb 01, 2012 7.402 7.442 7.370 7.406 105,062 +0.03(+0.44%)
Jan 31, 2012 7.395 7.413 7.290 7.373 181,882 +0.04(+0.59%)
Jan 30, 2012 7.217 7.337 7.217 7.330 160,760 +0.05(+0.75%)
Jan 27, 2012 7.261 7.311 7.257 7.275 138,483 -0.00(-0.05%)
Jan 26, 2012 7.330 7.333 7.257 7.279 134,678 -0.03(-0.35%)
Jan 25, 2012 7.304 7.311 7.192 7.304 166,467 -0.01(-0.10%)
Jan 24, 2012 7.351 7.366 7.282 7.311 85,484 -0.06(-0.84%)
Jan 23, 2012 7.286 7.377 7.272 7.373 117,177 +0.12(+1.70%)
Jan 20, 2012 7.228 7.275 7.188 7.250 152,354 +0.00(+0.05%)
Jan 19, 2012 7.446 7.460 7.221 7.246 310,979 -0.15(-2.01%)
Jan 18, 2012 7.388 7.457 7.380 7.395 139,969 +0.03(+0.34%)
Jan 17, 2012 7.428 7.467 7.370 7.370 147,223 +0.04(+0.54%)
Jan 13, 2012 7.377 7.391 7.301 7.330 115,604 -0.10(-1.37%)
Jan 12, 2012 7.453 7.478 7.402 7.431 96,232 +0.00(+0.05%)
Jan 11, 2012 7.489 7.540 7.428 7.428 124,208 -0.08(-1.06%)
Jan 10, 2012 7.544 7.544 7.431 7.507 176,582 +0.01(+0.19%)
Jan 09, 2012 7.478 7.503 7.446 7.493 111,497 +0.04(+0.54%)
Jan 06, 2012 7.584 7.584 7.449 7.453 152,194 -0.12(-1.53%)
Jan 05, 2012 7.623 7.627 7.529 7.569 89,298 -0.08(-1.04%)
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.