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

TransAlta Corporation (NY: TAC )

7.135 -0.065 (-0.90%)
Streaming Delayed Price Updated: 1:13 PM EDT, Jun 3, 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 (%)
May 24, 2011 7.312 7.345 7.265 7.328 205,390 +0.00(+0.00%)
May 23, 2011 7.275 7.405 7.269 7.328 80,077 -0.05(-0.72%)
May 20, 2011 7.345 7.388 7.276 7.382 143,999 -0.02(-0.27%)
May 19, 2011 7.365 7.428 7.362 7.401 166,735 +0.06(+0.77%)
May 18, 2011 7.269 7.345 7.262 7.345 418,485 +0.07(+0.91%)
May 17, 2011 7.222 7.301 7.202 7.279 148,793 +0.02(+0.27%)
May 16, 2011 7.229 7.272 7.172 7.259 92,578 +0.04(+0.55%)
May 13, 2011 7.352 7.352 7.209 7.219 109,149 -0.09(-1.23%)
May 12, 2011 7.302 7.372 7.196 7.309 139,287 -0.01(-0.18%)
May 11, 2011 7.372 7.401 7.315 7.322 127,693 -0.03(-0.36%)
May 10, 2011 7.345 7.375 7.312 7.348 83,867 +0.02(+0.23%)
May 09, 2011 7.259 7.362 7.232 7.332 106,982 +0.09(+1.19%)
May 06, 2011 7.299 7.299 7.149 7.245 112,617 +0.03(+0.46%)
May 05, 2011 7.292 7.292 7.153 7.212 102,493 -0.14(-1.94%)
May 04, 2011 7.362 7.382 7.282 7.355 104,048 +0.01(+0.14%)
May 03, 2011 7.415 7.445 7.345 7.345 158,283 -0.09(-1.16%)
May 02, 2011 7.448 7.448 7.431 7.431 195,975 +0.04(+0.58%)
Apr 29, 2011 7.236 7.388 7.219 7.388 183,438 +0.15(+2.11%)
Apr 28, 2011 7.229 7.272 7.219 7.236 78,167 -0.00(-0.05%)
Apr 27, 2011 7.275 7.275 7.156 7.239 93,370 +0.01(+0.09%)
Apr 26, 2011 7.189 7.255 7.176 7.232 113,752 +0.07(+0.93%)
Apr 25, 2011 7.172 7.176 7.129 7.166 72,668 +0.02(+0.28%)
Apr 21, 2011 7.169 7.196 7.143 7.146 54,991 +0.01(+0.19%)
Apr 20, 2011 7.209 7.209 7.086 7.133 86,103 +0.00(+0.00%)
Apr 19, 2011 7.026 7.162 7.000 7.133 146,443 +0.18(+2.53%)
Apr 18, 2011 6.977 6.977 6.841 6.957 79,432 -0.04(-0.52%)
Apr 15, 2011 6.953 7.023 6.940 6.993 62,274 +0.02(+0.24%)
Apr 14, 2011 6.960 6.993 6.937 6.977 61,234 -0.01(-0.19%)
Apr 13, 2011 7.053 7.076 6.973 6.990 89,137 -0.03(-0.43%)
Apr 12, 2011 7.070 7.093 6.997 7.020 91,924 -0.08(-1.12%)
Apr 11, 2011 7.153 7.153 7.090 7.099 106,533 -0.02(-0.23%)
Apr 08, 2011 7.146 7.149 7.086 7.116 57,242 +0.02(+0.23%)
Apr 07, 2011 7.149 7.159 7.093 7.099 191,094 -0.04(-0.51%)
Apr 06, 2011 7.126 7.162 7.119 7.136 164,602 +0.03(+0.37%)
Apr 05, 2011 7.086 7.119 7.056 7.109 408,678 +0.05(+0.71%)
Apr 04, 2011 7.089 7.089 7.023 7.060 113,394 +0.01(+0.14%)
Apr 01, 2011 7.013 7.099 7.013 7.050 122,607 +0.06(+0.90%)
Mar 31, 2011 6.904 7.030 6.897 6.987 121,923 +0.07(+1.01%)
Mar 30, 2011 6.907 6.953 6.907 6.917 91,279 +0.00(+0.05%)
Mar 29, 2011 6.900 6.963 6.890 6.914 54,533 +0.02(+0.29%)
Mar 28, 2011 6.943 6.957 6.877 6.894 121,794 -0.01(-0.14%)
Mar 25, 2011 7.023 7.040 6.900 6.904 144,222 -0.11(-1.61%)
Mar 24, 2011 7.000 7.030 6.983 7.016 99,429 +0.05(+0.76%)
Mar 23, 2011 6.963 6.977 6.917 6.963 77,633 -0.01(-0.14%)
Mar 22, 2011 7.000 7.000 6.943 6.973 97,935 -0.01(-0.09%)
Mar 21, 2011 6.990 6.993 6.960 6.980 157,967 +0.10(+1.50%)
Mar 18, 2011 6.933 6.940 6.870 6.877 109,393 +0.04(+0.58%)
Mar 17, 2011 6.804 6.867 6.734 6.837 132,628 +0.12(+1.73%)
Mar 16, 2011 6.685 6.728 6.612 6.721 122,854 -0.00(-0.05%)
Mar 15, 2011 6.701 6.734 6.641 6.724 172,724 -0.09(-1.27%)
Mar 14, 2011 6.804 6.864 6.774 6.811 100,007 -0.05(-0.68%)
Mar 11, 2011 6.837 6.880 6.791 6.857 79,863 +0.02(+0.24%)
Mar 10, 2011 6.904 6.904 6.801 6.841 161,423 -0.06(-0.82%)
Mar 09, 2011 6.957 6.970 6.857 6.897 82,647 -0.02(-0.29%)
Mar 08, 2011 6.890 6.983 6.886 6.917 117,109 +0.06(+0.87%)
Mar 07, 2011 7.016 7.016 6.844 6.857 121,095 -0.12(-1.71%)
Mar 04, 2011 7.026 7.026 6.963 6.977 99,601 -0.03(-0.38%)
Mar 03, 2011 6.953 7.006 6.953 7.003 60,737 +0.03(+0.38%)
Mar 02, 2011 6.940 7.016 6.940 6.977 113,490 +0.02(+0.24%)
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.