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 (%)
Mar 31, 2011 6.861 6.986 6.854 6.943 122,681 +0.07(+1.01%)
Mar 30, 2011 6.864 6.910 6.864 6.874 91,846 +0.00(+0.05%)
Mar 29, 2011 6.858 6.920 6.848 6.871 54,872 +0.02(+0.29%)
Mar 28, 2011 6.901 6.914 6.835 6.851 122,550 -0.01(-0.14%)
Mar 25, 2011 6.980 6.996 6.858 6.861 145,118 -0.11(-1.61%)
Mar 24, 2011 6.957 6.986 6.940 6.973 100,046 +0.05(+0.76%)
Mar 23, 2011 6.920 6.934 6.874 6.920 78,116 -0.01(-0.14%)
Mar 22, 2011 6.957 6.957 6.901 6.930 98,543 -0.01(-0.10%)
Mar 21, 2011 6.947 6.950 6.917 6.937 158,948 +0.10(+1.50%)
Mar 18, 2011 6.891 6.897 6.828 6.835 110,072 +0.04(+0.58%)
Mar 17, 2011 6.762 6.825 6.692 6.795 133,452 +0.12(+1.73%)
Mar 16, 2011 6.643 6.686 6.571 6.680 123,617 -0.00(-0.05%)
Mar 15, 2011 6.660 6.693 6.600 6.683 173,797 -0.09(-1.27%)
Mar 14, 2011 6.762 6.821 6.732 6.769 100,628 -0.05(-0.68%)
Mar 11, 2011 6.795 6.838 6.749 6.815 80,359 +0.02(+0.24%)
Mar 10, 2011 6.861 6.861 6.759 6.798 162,425 -0.06(-0.82%)
Mar 09, 2011 6.914 6.927 6.815 6.854 83,160 -0.02(-0.29%)
Mar 08, 2011 6.848 6.940 6.844 6.874 117,836 +0.06(+0.87%)
Mar 07, 2011 6.973 6.973 6.802 6.815 121,847 -0.12(-1.71%)
Mar 04, 2011 6.983 6.983 6.920 6.934 100,219 -0.03(-0.38%)
Mar 03, 2011 6.910 6.963 6.910 6.960 61,114 +0.03(+0.38%)
Mar 02, 2011 6.897 6.973 6.897 6.934 114,195 +0.02(+0.24%)
Mar 01, 2011 6.970 6.973 6.897 6.917 105,503 -0.06(-0.90%)
Feb 28, 2011 6.914 6.996 6.904 6.980 195,979 +0.11(+1.63%)
Feb 25, 2011 6.805 6.891 6.805 6.868 175,455 +0.14(+2.08%)
Feb 24, 2011 6.721 6.740 6.667 6.727 149,175 +0.04(+0.67%)
Feb 23, 2011 6.769 6.769 6.654 6.682 111,181 -0.07(-1.09%)
Feb 22, 2011 6.846 6.846 6.731 6.756 174,903 -0.08(-1.13%)
Feb 18, 2011 6.817 6.852 6.785 6.833 117,562 +0.04(+0.61%)
Feb 17, 2011 6.833 6.833 6.763 6.792 114,783 +0.01(+0.09%)
Feb 16, 2011 6.772 6.785 6.750 6.785 90,922 +0.03(+0.47%)
Feb 15, 2011 6.769 6.788 6.743 6.753 86,223 +0.00(+0.00%)
Feb 14, 2011 6.798 6.798 6.737 6.753 52,879 -0.00(-0.05%)
Feb 11, 2011 6.695 6.769 6.673 6.756 268,424 +0.07(+1.01%)
Feb 10, 2011 6.663 6.705 6.638 6.689 109,718 -0.01(-0.10%)
Feb 09, 2011 6.734 6.747 6.676 6.695 87,358 -0.07(-1.00%)
Feb 08, 2011 6.769 6.792 6.735 6.763 189,947 +0.01(+0.09%)
Feb 07, 2011 6.820 6.821 6.740 6.756 115,809 -0.06(-0.89%)
Feb 04, 2011 6.901 6.913 6.792 6.817 82,190 -0.03(-0.47%)
Feb 03, 2011 6.840 6.862 6.808 6.849 108,833 +0.01(+0.19%)
Feb 02, 2011 6.804 6.846 6.792 6.836 105,486 +0.06(+0.90%)
Feb 01, 2011 6.689 6.795 6.663 6.775 97,144 +0.13(+1.88%)
Jan 31, 2011 6.715 6.740 6.593 6.650 157,049 -0.10(-1.43%)
Jan 28, 2011 6.942 6.945 6.711 6.747 295,590 -0.27(-3.80%)
Jan 27, 2011 6.974 7.029 6.949 7.013 97,509 +0.06(+0.83%)
Jan 26, 2011 6.929 6.955 6.904 6.955 75,635 +0.03(+0.42%)
Jan 25, 2011 6.955 6.981 6.891 6.926 101,295 -0.05(-0.74%)
Jan 24, 2011 7.022 7.022 6.958 6.977 105,979 -0.04(-0.55%)
Jan 21, 2011 7.115 7.119 7.006 7.016 117,602 -0.04(-0.64%)
Jan 20, 2011 6.997 7.064 6.942 7.061 164,066 +0.02(+0.32%)
Jan 19, 2011 7.115 7.115 7.013 7.038 60,391 -0.06(-0.86%)
Jan 18, 2011 7.115 7.141 7.077 7.099 66,014 -0.01(-0.14%)
Jan 14, 2011 7.093 7.125 7.064 7.109 86,444 +0.00(+0.00%)
Jan 13, 2011 7.080 7.128 6.997 7.109 122,027 +0.05(+0.68%)
Jan 12, 2011 7.035 7.064 6.997 7.061 74,927 +0.08(+1.19%)
Jan 11, 2011 6.891 6.987 6.878 6.977 87,037 +0.11(+1.59%)
Jan 10, 2011 6.843 6.881 6.792 6.868 118,207 +0.02(+0.28%)
Jan 07, 2011 6.830 6.878 6.808 6.849 102,976 +0.06(+0.95%)
Jan 06, 2011 6.792 6.795 6.727 6.785 51,438 +0.01(+0.19%)
Jan 05, 2011 6.801 6.814 6.763 6.772 70,034 -0.04(-0.61%)
Jan 04, 2011 6.868 6.868 6.775 6.814 82,540 -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.