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

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2012 5.972 6.107 5.924 6.075 204,980 +0.11(+1.87%)
Sep 27, 2012 5.984 5.984 5.916 5.964 90,183 +0.01(+0.20%)
Sep 26, 2012 5.999 6.039 5.936 5.952 145,196 -0.04(-0.73%)
Sep 25, 2012 6.067 6.099 5.941 5.995 149,701 -0.04(-0.66%)
Sep 24, 2012 6.123 6.214 6.031 6.035 229,107 -0.16(-2.50%)
Sep 21, 2012 6.043 6.206 5.986 6.190 492,018 +0.17(+2.77%)
Sep 20, 2012 5.980 6.023 5.948 6.023 119,511 +0.01(+0.20%)
Sep 19, 2012 6.043 6.043 5.956 6.011 119,536 -0.02(-0.33%)
Sep 18, 2012 6.063 6.067 5.976 6.031 197,717 -0.06(-0.98%)
Sep 17, 2012 6.067 6.158 6.043 6.091 181,488 +0.02(+0.33%)
Sep 14, 2012 5.868 6.071 5.856 6.071 227,308 +0.22(+3.81%)
Sep 13, 2012 5.805 5.856 5.765 5.848 244,995 +0.04(+0.75%)
Sep 12, 2012 5.785 5.813 5.717 5.805 214,312 +0.01(+0.21%)
Sep 11, 2012 5.785 5.793 5.713 5.793 208,363 +0.06(+1.04%)
Sep 10, 2012 5.753 5.777 5.733 5.733 115,662 -0.02(-0.35%)
Sep 07, 2012 5.741 5.765 5.729 5.753 117,176 +0.01(+0.14%)
Sep 06, 2012 5.689 5.761 5.673 5.745 435,667 +0.09(+1.62%)
Sep 05, 2012 5.689 5.713 5.534 5.654 536,711 -0.27(-4.63%)
Sep 04, 2012 6.007 6.011 5.916 5.928 220,909 -0.08(-1.32%)
Aug 31, 2012 6.123 6.151 5.984 6.007 278,825 -0.08(-1.24%)
Aug 30, 2012 6.254 6.254 6.083 6.083 114,739 -0.10(-1.67%)
Aug 29, 2012 6.166 6.266 6.135 6.186 210,195 +0.07(+1.19%)
Aug 27, 2012 6.110 6.140 6.083 6.114 176,247 +0.02(+0.38%)
Aug 24, 2012 6.060 6.114 6.060 6.091 78,459 +0.03(+0.57%)
Aug 23, 2012 6.087 6.106 6.056 6.056 150,190 -0.04(-0.69%)
Aug 22, 2012 6.091 6.114 6.056 6.098 256,988 +0.02(+0.25%)
Aug 21, 2012 6.175 6.221 6.068 6.083 285,355 -0.07(-1.18%)
Aug 20, 2012 6.144 6.244 6.144 6.156 201,280 +0.00(+0.00%)
Aug 17, 2012 6.167 6.179 6.136 6.156 83,570 -0.00(-0.06%)
Aug 16, 2012 6.110 6.190 6.102 6.159 148,381 +0.05(+0.75%)
Aug 15, 2012 6.114 6.156 6.083 6.114 365,999 -0.02(-0.31%)
Aug 14, 2012 6.117 6.159 6.079 6.133 312,306 +0.04(+0.63%)
Aug 13, 2012 6.091 6.129 6.052 6.094 501,019 +0.02(+0.25%)
Aug 10, 2012 6.006 6.079 6.002 6.079 106,452 +0.07(+1.08%)
Aug 09, 2012 5.960 6.047 5.960 6.014 139,868 +0.05(+0.90%)
Aug 08, 2012 5.845 5.987 5.845 5.960 230,072 +0.05(+0.91%)
Aug 07, 2012 5.857 5.941 5.788 5.907 196,798 +0.09(+1.51%)
Aug 06, 2012 5.773 5.875 5.773 5.819 102,698 +0.05(+0.80%)
Aug 03, 2012 5.807 5.872 5.753 5.773 257,988 +0.03(+0.53%)
Aug 02, 2012 5.918 5.918 5.700 5.742 387,455 -0.18(-3.10%)
Aug 01, 2012 6.010 6.029 5.910 5.926 245,397 -0.05(-0.77%)
Jul 31, 2012 5.937 6.094 5.914 5.972 281,185 +0.02(+0.39%)
Jul 30, 2012 5.933 5.964 5.922 5.949 178,662 +0.01(+0.13%)
Jul 27, 2012 5.949 5.983 5.918 5.941 212,148 +0.01(+0.19%)
Jul 26, 2012 5.968 5.979 5.857 5.930 345,720 +0.05(+0.85%)
Jul 25, 2012 6.083 6.083 5.842 5.880 387,051 -0.20(-3.22%)
Jul 24, 2012 6.336 6.343 6.029 6.075 490,243 -0.22(-3.53%)
Jul 23, 2012 6.543 6.562 6.290 6.297 429,643 -0.32(-4.81%)
Jul 20, 2012 6.589 6.642 6.589 6.615 85,951 +0.00(+0.00%)
Jul 19, 2012 6.608 6.650 6.589 6.615 87,792 +0.04(+0.58%)
Jul 18, 2012 6.558 6.653 6.558 6.577 113,947 -0.01(-0.12%)
Jul 17, 2012 6.604 6.615 6.554 6.585 137,109 +0.00(+0.06%)
Jul 16, 2012 6.623 6.638 6.562 6.581 177,818 -0.03(-0.52%)
Jul 13, 2012 6.581 6.650 6.581 6.615 90,640 +0.05(+0.82%)
Jul 12, 2012 6.531 6.581 6.485 6.562 80,829 -0.01(-0.12%)
Jul 11, 2012 6.573 6.604 6.543 6.569 117,263 +0.02(+0.29%)
Jul 10, 2012 6.558 6.623 6.543 6.550 145,337 -0.04(-0.58%)
Jul 09, 2012 6.619 6.646 6.520 6.589 153,553 -0.02(-0.23%)
Jul 06, 2012 6.600 6.634 6.512 6.604 111,355 -0.06(-0.86%)
Jul 05, 2012 6.600 6.703 6.569 6.661 133,595 +0.01(+0.12%)
Jul 03, 2012 6.558 6.688 6.550 6.654 143,593 +0.16(+2.48%)
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.