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

TransAlta Corporation (NY: TAC )

6.940 -0.140 (-1.98%)
Streaming Delayed Price Updated: 10:39 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 (%)
Jul 29, 2011 7.554 7.681 7.544 7.612 113,161 +0.03(+0.45%)
Jul 28, 2011 7.468 7.722 7.464 7.578 200,444 +0.13(+1.80%)
Jul 27, 2011 7.588 7.616 7.430 7.444 74,845 -0.15(-1.99%)
Jul 26, 2011 7.640 7.650 7.585 7.595 42,818 -0.03(-0.45%)
Jul 25, 2011 7.557 7.667 7.533 7.630 56,307 +0.08(+1.00%)
Jul 22, 2011 7.533 7.564 7.530 7.554 70,494 -0.03(-0.45%)
Jul 21, 2011 7.550 7.599 7.540 7.588 66,135 +0.06(+0.82%)
Jul 20, 2011 7.502 7.533 7.485 7.526 68,685 +0.04(+0.55%)
Jul 19, 2011 7.475 7.502 7.454 7.485 60,216 +0.09(+1.21%)
Jul 18, 2011 7.451 7.489 7.375 7.396 70,282 -0.10(-1.38%)
Jul 15, 2011 7.423 7.499 7.399 7.499 39,322 +0.09(+1.25%)
Jul 14, 2011 7.437 7.475 7.389 7.406 47,102 -0.02(-0.28%)
Jul 13, 2011 7.396 7.461 7.382 7.427 69,282 +0.06(+0.84%)
Jul 12, 2011 7.282 7.406 7.265 7.365 58,293 +0.04(+0.59%)
Jul 11, 2011 7.392 7.396 7.296 7.322 83,687 -0.12(-1.55%)
Jul 08, 2011 7.423 7.454 7.403 7.437 46,122 +0.00(+0.00%)
Jul 07, 2011 7.440 7.475 7.409 7.437 43,705 +0.05(+0.70%)
Jul 06, 2011 7.382 7.416 7.341 7.385 52,791 -0.02(-0.23%)
Jul 05, 2011 7.437 7.478 7.392 7.403 76,684 +0.04(+0.56%)
Jul 01, 2011 7.324 7.403 7.324 7.361 35,067 +0.02(+0.23%)
Jun 30, 2011 7.289 7.358 7.286 7.344 83,152 +0.08(+1.04%)
Jun 29, 2011 7.241 7.272 7.238 7.268 57,444 +0.10(+1.39%)
Jun 28, 2011 7.189 7.210 7.152 7.169 69,785 +0.01(+0.14%)
Jun 27, 2011 7.131 7.176 7.090 7.158 105,061 +0.01(+0.14%)
Jun 24, 2011 7.248 7.248 7.138 7.148 98,020 -0.10(-1.38%)
Jun 23, 2011 7.241 7.258 7.193 7.248 111,236 -0.07(-0.89%)
Jun 22, 2011 7.337 7.358 7.310 7.313 59,151 -0.03(-0.42%)
Jun 21, 2011 7.286 7.416 7.282 7.344 180,660 +0.11(+1.52%)
Jun 20, 2011 7.231 7.238 7.207 7.234 74,985 +0.00(+0.00%)
Jun 17, 2011 7.306 7.328 7.200 7.234 118,923 -0.02(-0.24%)
Jun 16, 2011 7.275 7.275 7.203 7.251 91,272 -0.07(-0.89%)
Jun 15, 2011 7.399 7.417 7.255 7.317 179,730 -0.13(-1.71%)
Jun 14, 2011 7.368 7.492 7.354 7.444 113,630 +0.14(+1.93%)
Jun 13, 2011 7.317 7.337 7.282 7.303 91,351 -0.01(-0.14%)
Jun 10, 2011 7.375 7.379 7.293 7.313 84,661 -0.07(-0.93%)
Jun 09, 2011 7.358 7.392 7.279 7.382 81,485 +0.06(+0.80%)
Jun 08, 2011 7.313 7.379 7.293 7.324 151,521 -0.01(-0.19%)
Jun 07, 2011 7.396 7.406 7.327 7.337 82,637 -0.03(-0.42%)
Jun 06, 2011 7.461 7.471 7.344 7.368 93,151 -0.09(-1.15%)
Jun 03, 2011 7.358 7.472 7.313 7.454 75,954 +0.06(+0.87%)
May 24, 2011 7.373 7.407 7.327 7.390 203,676 +0.00(+0.00%)
May 23, 2011 7.337 7.467 7.330 7.390 79,409 -0.05(-0.72%)
May 20, 2011 7.407 7.450 7.337 7.444 142,797 -0.02(-0.27%)
May 19, 2011 7.427 7.491 7.424 7.464 165,343 +0.06(+0.77%)
May 18, 2011 7.330 7.407 7.323 7.407 414,993 +0.07(+0.91%)
May 17, 2011 7.283 7.363 7.263 7.340 147,551 +0.02(+0.27%)
May 16, 2011 7.290 7.333 7.232 7.320 91,805 +0.04(+0.55%)
May 13, 2011 7.414 7.414 7.270 7.280 108,238 -0.09(-1.23%)
May 12, 2011 7.363 7.434 7.256 7.370 138,125 -0.01(-0.18%)
May 11, 2011 7.434 7.464 7.377 7.383 126,628 -0.03(-0.36%)
May 10, 2011 7.407 7.437 7.373 7.410 83,167 +0.02(+0.23%)
May 09, 2011 7.320 7.424 7.293 7.393 106,090 +0.09(+1.19%)
May 06, 2011 7.360 7.360 7.209 7.306 111,677 +0.03(+0.46%)
May 05, 2011 7.353 7.353 7.213 7.273 101,638 -0.14(-1.94%)
May 04, 2011 7.424 7.444 7.343 7.417 103,180 +0.01(+0.14%)
May 03, 2011 7.477 7.507 7.407 7.407 156,963 -0.09(-1.16%)
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.