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 (%)
Sep 30, 2011 7.616 7.734 7.556 7.574 137,508 -0.17(-2.16%)
Sep 29, 2011 7.702 7.796 7.664 7.741 109,393 +0.13(+1.74%)
Sep 28, 2011 7.765 7.789 7.602 7.609 165,355 -0.17(-2.19%)
Sep 27, 2011 7.654 7.835 7.643 7.779 251,124 +0.22(+2.95%)
Sep 26, 2011 7.414 7.556 7.327 7.556 245,984 +0.20(+2.70%)
Sep 23, 2011 7.250 7.365 7.233 7.358 122,535 +0.07(+0.95%)
Sep 22, 2011 7.316 7.358 7.198 7.288 307,795 -0.29(-3.81%)
Sep 21, 2011 7.734 7.751 7.574 7.577 306,120 -0.19(-2.42%)
Sep 20, 2011 7.776 7.856 7.762 7.765 126,349 -0.00(-0.04%)
Sep 19, 2011 7.713 7.828 7.664 7.769 338,721 -0.05(-0.67%)
Sep 16, 2011 8.033 8.033 7.807 7.821 135,708 -0.19(-2.43%)
Sep 15, 2011 7.838 8.024 7.838 8.016 190,126 +0.23(+2.90%)
Sep 14, 2011 7.692 7.863 7.692 7.789 159,643 +0.10(+1.36%)
Sep 13, 2011 7.577 7.692 7.556 7.685 103,785 +0.14(+1.84%)
Sep 12, 2011 7.553 7.647 7.462 7.546 219,011 -0.05(-0.60%)
Sep 09, 2011 7.723 7.755 7.584 7.591 195,122 -0.22(-2.81%)
Sep 08, 2011 7.699 7.845 7.699 7.810 111,546 +0.05(+0.67%)
Sep 07, 2011 7.682 7.758 7.647 7.758 121,785 +0.12(+1.59%)
Sep 06, 2011 7.546 7.654 7.487 7.636 156,160 -0.13(-1.61%)
Sep 02, 2011 7.793 7.897 7.734 7.762 196,119 -0.13(-1.67%)
Sep 01, 2011 7.807 7.932 7.807 7.894 219,695 +0.05(+0.62%)
Aug 31, 2011 7.803 7.845 7.751 7.845 119,951 +0.05(+0.62%)
Aug 30, 2011 7.706 7.796 7.654 7.796 140,540 +0.19(+2.53%)
Aug 29, 2011 7.570 7.621 7.562 7.604 185,215 +0.14(+1.86%)
Aug 26, 2011 7.407 7.526 7.367 7.465 132,966 -0.01(-0.09%)
Aug 25, 2011 7.597 7.600 7.451 7.472 78,213 -0.07(-0.90%)
Aug 24, 2011 7.512 7.563 7.434 7.539 120,323 +0.02(+0.23%)
Aug 23, 2011 7.458 7.523 7.434 7.523 137,310 +0.13(+1.74%)
Aug 22, 2011 7.434 7.506 7.346 7.394 381,610 +0.05(+0.74%)
Aug 19, 2011 7.316 7.499 7.306 7.340 117,100 -0.06(-0.87%)
Aug 18, 2011 7.384 7.438 7.296 7.404 180,606 -0.16(-2.15%)
Aug 17, 2011 7.556 7.594 7.527 7.567 118,051 +0.01(+0.09%)
Aug 16, 2011 7.434 7.577 7.401 7.560 148,014 +0.09(+1.27%)
Aug 15, 2011 7.343 7.475 7.336 7.465 127,161 +0.16(+2.13%)
Aug 12, 2011 7.309 7.333 7.251 7.309 84,393 +0.04(+0.61%)
Aug 11, 2011 6.997 7.312 6.980 7.265 185,245 +0.30(+4.28%)
Aug 10, 2011 7.031 7.055 6.946 6.967 225,782 -0.11(-1.49%)
Aug 09, 2011 6.879 7.082 6.699 7.072 301,773 +0.40(+5.94%)
Aug 08, 2011 6.879 6.913 6.655 6.675 287,573 -0.38(-5.33%)
Aug 05, 2011 7.160 7.163 6.913 7.052 222,509 -0.08(-1.14%)
Aug 04, 2011 7.248 7.279 7.102 7.133 143,103 -0.22(-3.04%)
Aug 03, 2011 7.380 7.404 7.289 7.356 121,784 -0.05(-0.69%)
Aug 02, 2011 7.455 7.526 7.377 7.407 286,129 -0.18(-2.32%)
Aug 01, 2011 7.506 7.658 7.469 7.584 91,302 +0.08(+1.08%)
Jul 29, 2011 7.445 7.570 7.434 7.502 114,822 +0.03(+0.45%)
Jul 28, 2011 7.360 7.611 7.356 7.468 203,386 +0.13(+1.80%)
Jul 27, 2011 7.478 7.506 7.323 7.336 75,944 -0.15(-1.99%)
Jul 26, 2011 7.529 7.539 7.475 7.485 43,446 -0.03(-0.45%)
Jul 25, 2011 7.448 7.556 7.424 7.519 57,133 +0.07(+1.00%)
Jul 22, 2011 7.424 7.455 7.421 7.445 71,529 -0.03(-0.45%)
Jul 21, 2011 7.441 7.489 7.431 7.478 67,105 +0.06(+0.82%)
Jul 20, 2011 7.394 7.424 7.377 7.417 69,693 +0.04(+0.55%)
Jul 19, 2011 7.367 7.394 7.346 7.377 61,100 +0.09(+1.21%)
Jul 18, 2011 7.343 7.380 7.268 7.289 71,314 -0.10(-1.38%)
Jul 15, 2011 7.316 7.390 7.292 7.390 39,899 +0.09(+1.25%)
Jul 14, 2011 7.329 7.367 7.282 7.299 47,793 -0.02(-0.28%)
Jul 13, 2011 7.289 7.353 7.275 7.319 70,298 +0.06(+0.84%)
Jul 12, 2011 7.177 7.299 7.160 7.258 59,149 +0.04(+0.59%)
Jul 11, 2011 7.285 7.289 7.190 7.216 84,915 -0.11(-1.55%)
Jul 08, 2011 7.316 7.346 7.296 7.329 46,799 +0.00(+0.00%)
Jul 07, 2011 7.333 7.367 7.302 7.329 44,346 +0.05(+0.70%)
Jul 06, 2011 7.275 7.309 7.235 7.279 53,565 -0.02(-0.23%)
Jul 05, 2011 7.329 7.370 7.285 7.296 77,809 +0.04(+0.56%)
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.