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

TransAlta Corporation (NY: TAC )

7.175 -0.025 (-0.35%)
Streaming Delayed Price Updated: 11:42 AM 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 31, 2012 6.190 6.244 6.052 6.221 483,894 +0.04(+0.62%)
May 30, 2012 6.251 6.294 6.163 6.182 256,382 -0.02(-0.29%)
May 29, 2012 6.337 6.348 6.152 6.200 2,627,069 -0.03(-0.47%)
May 25, 2012 6.189 6.267 6.179 6.230 293,167 +0.02(+0.30%)
May 24, 2012 6.212 6.252 6.134 6.212 279,301 +0.01(+0.12%)
May 23, 2012 6.215 6.223 6.052 6.204 272,851 -0.04(-0.59%)
May 22, 2012 6.134 6.267 6.097 6.241 252,875 +0.10(+1.57%)
May 21, 2012 6.086 6.189 6.041 6.145 156,117 +0.09(+1.53%)
May 18, 2012 6.130 6.182 6.030 6.052 226,196 -0.06(-0.97%)
May 17, 2012 6.056 6.208 6.038 6.112 303,585 +0.06(+0.98%)
May 16, 2012 6.104 6.104 5.990 6.052 279,779 -0.04(-0.73%)
May 15, 2012 6.141 6.145 6.067 6.097 202,028 -0.06(-0.96%)
May 14, 2012 6.212 6.212 6.086 6.156 215,214 -0.07(-1.19%)
May 11, 2012 6.215 6.263 6.204 6.230 303,869 +0.02(+0.30%)
May 10, 2012 6.104 6.219 6.086 6.212 246,045 +0.15(+2.44%)
May 09, 2012 5.993 6.101 5.967 6.064 237,017 +0.04(+0.68%)
May 08, 2012 6.149 6.178 6.001 6.023 336,140 -0.17(-2.75%)
May 07, 2012 6.093 6.200 6.078 6.193 286,339 +0.10(+1.58%)
May 04, 2012 6.045 6.108 6.023 6.097 652,046 +0.02(+0.37%)
May 03, 2012 6.200 6.200 6.060 6.075 607,354 -0.10(-1.56%)
May 02, 2012 6.197 6.204 6.108 6.171 330,599 -0.04(-0.71%)
May 01, 2012 6.145 6.237 6.119 6.215 354,526 +0.09(+1.45%)
Apr 30, 2012 6.138 6.149 6.056 6.126 451,728 -0.01(-0.18%)
Apr 27, 2012 6.171 6.178 6.008 6.138 701,688 -0.01(-0.18%)
Apr 26, 2012 6.378 6.396 6.118 6.149 638,615 -0.14(-2.18%)
Apr 25, 2012 6.186 6.345 6.149 6.285 1,302,763 +0.16(+2.60%)
Apr 24, 2012 6.038 6.156 6.038 6.126 902,657 +0.09(+1.47%)
Apr 23, 2012 6.163 6.163 5.999 6.038 395,583 -0.17(-2.68%)
Apr 20, 2012 6.189 6.237 6.119 6.204 305,509 +0.03(+0.48%)
Apr 19, 2012 6.274 6.293 6.149 6.175 277,722 -0.11(-1.77%)
Apr 18, 2012 6.285 6.308 6.267 6.285 237,760 +0.00(+0.06%)
Apr 17, 2012 6.167 6.319 6.104 6.282 435,207 +0.14(+2.35%)
Apr 16, 2012 6.374 6.374 6.108 6.138 724,666 -0.23(-3.66%)
Apr 13, 2012 6.567 6.581 6.371 6.371 385,647 -0.20(-3.04%)
Apr 12, 2012 6.585 6.648 6.530 6.570 271,405 +0.00(+0.00%)
Apr 11, 2012 6.556 6.607 6.467 6.570 338,524 +0.04(+0.62%)
Apr 10, 2012 6.733 6.773 6.500 6.530 311,964 -0.23(-3.34%)
Apr 09, 2012 6.718 6.789 6.659 6.755 197,785 +0.01(+0.11%)
Apr 05, 2012 6.778 6.796 6.729 6.748 185,559 -0.04(-0.55%)
Apr 04, 2012 6.840 6.848 6.770 6.785 303,709 -0.10(-1.45%)
Apr 03, 2012 6.959 6.959 6.874 6.885 155,457 -0.07(-1.01%)
Apr 02, 2012 6.933 6.963 6.892 6.955 244,493 +0.01(+0.16%)
Mar 30, 2012 6.885 6.963 6.826 6.944 270,743 +0.06(+0.81%)
Mar 29, 2012 6.966 6.970 6.837 6.889 673,011 -0.12(-1.74%)
Mar 28, 2012 7.070 7.070 6.937 7.011 257,911 -0.09(-1.25%)
Mar 27, 2012 7.166 7.166 7.077 7.099 109,908 -0.06(-0.88%)
Mar 26, 2012 7.144 7.214 7.133 7.162 165,067 +0.07(+0.94%)
Mar 23, 2012 7.018 7.096 6.974 7.096 255,411 +0.07(+1.05%)
Mar 22, 2012 7.055 7.055 6.977 7.022 305,717 -0.08(-1.09%)
Mar 21, 2012 7.077 7.110 7.062 7.099 178,209 +0.03(+0.47%)
Mar 20, 2012 7.173 7.173 7.018 7.066 458,794 -0.13(-1.85%)
Mar 19, 2012 7.155 7.244 7.147 7.199 202,753 +0.06(+0.78%)
Mar 16, 2012 7.214 7.255 7.136 7.144 210,659 -0.05(-0.72%)
Mar 15, 2012 7.236 7.268 7.173 7.196 567,895 -0.04(-0.61%)
Mar 14, 2012 7.377 7.381 7.207 7.240 276,770 -0.12(-1.66%)
Mar 13, 2012 7.347 7.377 7.325 7.362 214,538 +0.03(+0.35%)
Mar 12, 2012 7.399 7.403 7.318 7.336 705,237 -0.07(-0.90%)
Mar 09, 2012 7.410 7.410 7.340 7.403 161,364 +0.01(+0.15%)
Mar 08, 2012 7.366 7.418 7.314 7.392 295,954 +0.07(+1.01%)
Mar 07, 2012 7.340 7.355 7.221 7.318 356,494 -0.02(-0.25%)
Mar 06, 2012 7.414 7.421 7.332 7.336 306,445 -0.16(-2.12%)
Mar 05, 2012 7.603 7.603 7.484 7.495 214,806 -0.17(-2.22%)
Mar 02, 2012 7.673 7.702 7.591 7.665 220,836 -0.13(-1.71%)
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.