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 (%)
Aug 31, 2012 6.174 6.202 6.034 6.058 276,498 -0.08(-1.24%)
Aug 30, 2012 6.307 6.307 6.134 6.134 113,782 -0.10(-1.67%)
Aug 29, 2012 6.218 6.319 6.186 6.238 208,441 +0.07(+1.19%)
Aug 27, 2012 6.161 6.192 6.134 6.165 174,776 +0.02(+0.38%)
Aug 24, 2012 6.111 6.165 6.111 6.142 77,804 +0.03(+0.57%)
Aug 23, 2012 6.138 6.157 6.107 6.107 148,937 -0.04(-0.69%)
Aug 22, 2012 6.142 6.165 6.107 6.150 254,843 +0.02(+0.25%)
Aug 21, 2012 6.227 6.273 6.119 6.134 282,973 -0.07(-1.18%)
Aug 20, 2012 6.196 6.296 6.196 6.207 199,600 +0.00(+0.00%)
Aug 17, 2012 6.219 6.231 6.188 6.207 82,873 -0.00(-0.06%)
Aug 16, 2012 6.161 6.242 6.153 6.211 147,143 +0.05(+0.75%)
Aug 15, 2012 6.165 6.207 6.134 6.165 362,945 -0.02(-0.31%)
Aug 14, 2012 6.169 6.211 6.130 6.184 309,700 +0.04(+0.63%)
Aug 13, 2012 6.142 6.180 6.103 6.146 496,838 +0.02(+0.25%)
Aug 10, 2012 6.057 6.130 6.053 6.130 105,564 +0.07(+1.08%)
Aug 09, 2012 6.010 6.098 6.010 6.065 138,701 +0.05(+0.90%)
Aug 08, 2012 5.895 6.037 5.895 6.010 228,152 +0.05(+0.91%)
Aug 07, 2012 5.906 5.991 5.837 5.956 195,155 +0.09(+1.51%)
Aug 06, 2012 5.821 5.925 5.821 5.868 101,841 +0.05(+0.80%)
Aug 03, 2012 5.856 5.922 5.802 5.821 255,835 +0.03(+0.53%)
Aug 02, 2012 5.968 5.968 5.748 5.790 384,222 -0.19(-3.10%)
Aug 01, 2012 6.061 6.080 5.960 5.976 243,349 -0.05(-0.77%)
Jul 31, 2012 5.987 6.146 5.964 6.022 278,839 +0.02(+0.39%)
Jul 30, 2012 5.983 6.014 5.972 5.999 177,171 +0.01(+0.13%)
Jul 27, 2012 5.999 6.034 5.968 5.991 210,378 +0.01(+0.19%)
Jul 26, 2012 6.018 6.030 5.906 5.980 342,835 +0.05(+0.85%)
Jul 25, 2012 6.134 6.134 5.891 5.929 383,821 -0.20(-3.22%)
Jul 24, 2012 6.389 6.397 6.080 6.126 486,152 -0.22(-3.53%)
Jul 23, 2012 6.598 6.617 6.343 6.350 426,057 -0.32(-4.81%)
Jul 20, 2012 6.644 6.698 6.644 6.671 85,234 +0.00(+0.00%)
Jul 19, 2012 6.663 6.706 6.644 6.671 87,059 +0.04(+0.58%)
Jul 18, 2012 6.613 6.709 6.613 6.632 112,996 -0.01(-0.12%)
Jul 17, 2012 6.659 6.671 6.609 6.640 135,964 +0.00(+0.06%)
Jul 16, 2012 6.679 6.694 6.617 6.636 176,335 -0.03(-0.52%)
Jul 13, 2012 6.636 6.706 6.636 6.671 89,883 +0.05(+0.82%)
Jul 12, 2012 6.586 6.636 6.540 6.617 80,155 -0.01(-0.12%)
Jul 11, 2012 6.628 6.659 6.598 6.625 116,284 +0.02(+0.29%)
Jul 10, 2012 6.613 6.679 6.598 6.605 144,124 -0.04(-0.58%)
Jul 09, 2012 6.675 6.702 6.575 6.644 152,271 -0.02(-0.23%)
Jul 06, 2012 6.656 6.690 6.567 6.659 110,426 -0.06(-0.86%)
Jul 05, 2012 6.656 6.760 6.625 6.717 132,480 +0.01(+0.12%)
Jul 03, 2012 6.613 6.744 6.605 6.710 142,395 +0.16(+2.48%)
Jul 02, 2012 6.559 6.567 6.474 6.547 86,531 -0.01(-0.12%)
Jun 29, 2012 6.501 6.571 6.478 6.555 241,583 +0.16(+2.54%)
Jun 28, 2012 6.362 6.393 6.277 6.393 149,986 -0.03(-0.42%)
Jun 27, 2012 6.362 6.455 6.327 6.420 180,182 +0.06(+0.91%)
Jun 26, 2012 6.377 6.377 6.281 6.362 151,813 -0.01(-0.18%)
Jun 25, 2012 6.393 6.416 6.335 6.374 143,614 -0.09(-1.43%)
Jun 22, 2012 6.474 6.509 6.401 6.466 86,254 +0.03(+0.48%)
Jun 21, 2012 6.598 6.605 6.416 6.435 113,330 -0.16(-2.46%)
Jun 20, 2012 6.640 6.640 6.509 6.598 107,542 -0.02(-0.35%)
Jun 19, 2012 6.540 6.632 6.540 6.621 120,605 +0.12(+1.84%)
Jun 18, 2012 6.544 6.594 6.451 6.501 144,153 -0.06(-0.88%)
Jun 15, 2012 6.497 6.605 6.455 6.559 233,827 +0.08(+1.19%)
Jun 14, 2012 6.462 6.482 6.397 6.482 151,083 +0.04(+0.60%)
Jun 13, 2012 6.497 6.532 6.416 6.443 234,650 -0.12(-1.82%)
Jun 12, 2012 6.435 6.571 6.435 6.563 153,172 +0.12(+1.92%)
Jun 11, 2012 6.663 6.671 6.428 6.439 274,215 -0.17(-2.63%)
Jun 08, 2012 6.544 6.652 6.493 6.613 285,774 +0.03(+0.47%)
Jun 07, 2012 6.621 6.675 6.478 6.582 468,830 +0.04(+0.65%)
Jun 06, 2012 6.265 6.544 6.219 6.540 421,421 +0.31(+4.89%)
Jun 05, 2012 6.204 6.316 6.196 6.234 166,355 +0.03(+0.50%)
Jun 04, 2012 6.173 6.246 6.115 6.204 194,083 +0.05(+0.88%)
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.