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

TransAlta Corporation (NY: TAC )

7.180 -0.120 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 7.723 7.727 7.577 7.709 321,845 +0.19(+2.52%)
Nov 29, 2011 7.480 7.538 7.412 7.520 277,143 +0.20(+2.79%)
Nov 28, 2011 7.263 7.350 7.215 7.316 276,774 +0.26(+3.65%)
Nov 25, 2011 7.044 7.121 7.013 7.058 134,847 +0.04(+0.59%)
Nov 23, 2011 6.985 7.055 6.968 7.016 154,317 -0.03(-0.40%)
Nov 22, 2011 6.950 7.048 6.895 7.044 259,679 +0.10(+1.45%)
Nov 21, 2011 7.086 7.090 6.877 6.943 441,176 -0.22(-3.06%)
Nov 18, 2011 7.194 7.232 7.121 7.163 98,603 -0.02(-0.29%)
Nov 17, 2011 7.277 7.295 7.135 7.183 148,297 -0.08(-1.15%)
Nov 16, 2011 7.236 7.343 7.218 7.267 145,098 +0.00(+0.05%)
Nov 15, 2011 7.340 7.350 7.236 7.263 210,508 -0.11(-1.46%)
Nov 14, 2011 7.406 7.406 7.340 7.371 91,856 -0.06(-0.80%)
Nov 11, 2011 7.406 7.448 7.385 7.430 92,012 +0.06(+0.75%)
Nov 10, 2011 7.423 7.444 7.305 7.375 153,751 -0.02(-0.33%)
Nov 09, 2011 7.427 7.493 7.350 7.399 317,086 -0.15(-2.03%)
Nov 08, 2011 7.531 7.559 7.469 7.552 83,045 +0.01(+0.09%)
Nov 07, 2011 7.476 7.545 7.444 7.545 83,362 +0.08(+1.07%)
Nov 04, 2011 7.458 7.500 7.359 7.465 150,902 -0.07(-0.97%)
Nov 03, 2011 7.577 7.577 7.503 7.538 133,775 +0.05(+0.60%)
Nov 02, 2011 7.469 7.597 7.469 7.493 327,728 +0.10(+1.32%)
Nov 01, 2011 7.503 7.503 7.350 7.396 286,137 -0.26(-3.45%)
Oct 31, 2011 7.782 7.833 7.660 7.660 145,612 -0.18(-2.31%)
Oct 28, 2011 7.931 7.997 7.810 7.841 120,327 -0.08(-1.05%)
Oct 27, 2011 7.900 7.959 7.813 7.924 170,056 +0.23(+2.94%)
Oct 26, 2011 7.664 7.723 7.559 7.698 145,894 +0.13(+1.65%)
Oct 25, 2011 7.716 7.737 7.552 7.573 149,689 -0.17(-2.20%)
Oct 24, 2011 7.747 7.775 7.705 7.744 134,953 +0.02(+0.32%)
Oct 21, 2011 7.629 7.719 7.629 7.719 82,893 +0.15(+1.93%)
Oct 20, 2011 7.577 7.615 7.538 7.573 121,020 +0.01(+0.09%)
Oct 19, 2011 7.594 7.653 7.549 7.566 91,710 -0.03(-0.41%)
Oct 18, 2011 7.538 7.650 7.479 7.597 218,088 +0.05(+0.69%)
Oct 17, 2011 7.563 7.608 7.524 7.545 117,294 -0.06(-0.73%)
Oct 14, 2011 7.587 7.611 7.542 7.601 112,496 +0.09(+1.16%)
Oct 13, 2011 7.483 7.528 7.448 7.514 435,766 -0.43(-5.43%)
Oct 12, 2011 7.931 8.014 7.900 7.945 189,681 +0.14(+1.74%)
Oct 11, 2011 7.698 7.820 7.681 7.810 115,543 +0.06(+0.81%)
Oct 10, 2011 7.677 7.761 7.618 7.747 59,261 +0.15(+2.02%)
Oct 07, 2011 7.677 7.688 7.563 7.594 111,346 -0.05(-0.68%)
Oct 06, 2011 7.441 7.646 7.430 7.646 117,237 +0.22(+2.95%)
Oct 05, 2011 7.260 7.469 7.260 7.427 187,209 +0.19(+2.69%)
Oct 04, 2011 7.312 7.357 7.131 7.232 211,448 -0.15(-2.07%)
Oct 03, 2011 7.500 7.556 7.385 7.385 184,843 -0.19(-2.48%)
Sep 30, 2011 7.615 7.733 7.556 7.573 137,520 -0.17(-2.16%)
Sep 29, 2011 7.702 7.796 7.664 7.740 109,403 +0.13(+1.74%)
Sep 28, 2011 7.764 7.789 7.601 7.608 165,370 -0.17(-2.19%)
Sep 27, 2011 7.653 7.834 7.643 7.778 251,147 +0.22(+2.95%)
Sep 26, 2011 7.413 7.556 7.326 7.556 246,007 +0.20(+2.69%)
Sep 23, 2011 7.250 7.364 7.232 7.357 122,546 +0.07(+0.95%)
Sep 22, 2011 7.316 7.357 7.197 7.288 307,824 -0.29(-3.81%)
Sep 21, 2011 7.733 7.750 7.573 7.577 306,148 -0.19(-2.42%)
Sep 20, 2011 7.775 7.855 7.761 7.764 126,361 -0.00(-0.04%)
Sep 19, 2011 7.712 7.827 7.664 7.768 338,752 -0.05(-0.67%)
Sep 16, 2011 8.032 8.032 7.806 7.820 135,721 -0.19(-2.43%)
Sep 15, 2011 7.837 8.023 7.837 8.015 190,144 +0.23(+2.90%)
Sep 14, 2011 7.691 7.862 7.691 7.789 159,658 +0.10(+1.36%)
Sep 13, 2011 7.577 7.691 7.556 7.684 103,795 +0.14(+1.84%)
Sep 12, 2011 7.552 7.646 7.462 7.545 219,031 -0.05(-0.60%)
Sep 09, 2011 7.723 7.754 7.584 7.590 195,140 -0.22(-2.81%)
Sep 08, 2011 7.698 7.844 7.698 7.810 111,556 +0.05(+0.67%)
Sep 07, 2011 7.681 7.757 7.646 7.757 121,796 +0.12(+1.59%)
Sep 06, 2011 7.545 7.653 7.486 7.636 156,174 -0.13(-1.61%)
Sep 02, 2011 7.792 7.897 7.733 7.761 196,137 -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.