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

TransAlta Corporation (NY: TAC )

7.220 -0.090 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 7.373 7.407 7.327 7.390 203,676 +0.00(+0.00%)
May 23, 2011 7.337 7.467 7.330 7.390 79,409 -0.05(-0.72%)
May 20, 2011 7.407 7.450 7.337 7.444 142,797 -0.02(-0.27%)
May 19, 2011 7.427 7.491 7.424 7.464 165,343 +0.06(+0.77%)
May 18, 2011 7.330 7.407 7.323 7.407 414,993 +0.07(+0.91%)
May 17, 2011 7.283 7.363 7.263 7.340 147,551 +0.02(+0.27%)
May 16, 2011 7.290 7.333 7.232 7.320 91,805 +0.04(+0.55%)
May 13, 2011 7.414 7.414 7.270 7.280 108,238 -0.09(-1.23%)
May 12, 2011 7.363 7.434 7.256 7.370 138,125 -0.01(-0.18%)
May 11, 2011 7.434 7.464 7.377 7.383 126,628 -0.03(-0.36%)
May 10, 2011 7.407 7.437 7.373 7.410 83,167 +0.02(+0.23%)
May 09, 2011 7.320 7.424 7.293 7.393 106,090 +0.09(+1.19%)
May 06, 2011 7.360 7.360 7.209 7.306 111,677 +0.03(+0.46%)
May 05, 2011 7.353 7.353 7.213 7.273 101,638 -0.14(-1.94%)
May 04, 2011 7.424 7.444 7.343 7.417 103,180 +0.01(+0.14%)
May 03, 2011 7.477 7.507 7.407 7.407 156,963 -0.09(-1.16%)
May 02, 2011 7.511 7.511 7.494 7.494 194,340 +0.04(+0.58%)
Apr 29, 2011 7.296 7.450 7.280 7.450 181,908 +0.15(+2.11%)
Apr 28, 2011 7.290 7.333 7.280 7.296 77,514 -0.00(-0.05%)
Apr 27, 2011 7.337 7.337 7.216 7.300 92,591 +0.01(+0.09%)
Apr 26, 2011 7.250 7.316 7.236 7.293 112,803 +0.07(+0.93%)
Apr 25, 2011 7.233 7.236 7.189 7.226 72,062 +0.02(+0.28%)
Apr 21, 2011 7.229 7.256 7.203 7.206 54,532 +0.01(+0.19%)
Apr 20, 2011 7.270 7.270 7.146 7.193 85,384 +0.00(+0.00%)
Apr 19, 2011 7.086 7.223 7.059 7.193 145,221 +0.18(+2.53%)
Apr 18, 2011 7.035 7.035 6.898 7.015 78,769 -0.04(-0.52%)
Apr 15, 2011 7.012 7.082 6.999 7.052 61,754 +0.02(+0.24%)
Apr 14, 2011 7.019 7.052 6.995 7.035 60,723 -0.01(-0.19%)
Apr 13, 2011 7.112 7.136 7.032 7.049 88,393 -0.03(-0.43%)
Apr 12, 2011 7.129 7.152 7.055 7.079 91,157 -0.08(-1.12%)
Apr 11, 2011 7.213 7.213 7.150 7.159 105,644 -0.02(-0.23%)
Apr 08, 2011 7.206 7.209 7.146 7.176 56,764 +0.02(+0.23%)
Apr 07, 2011 7.209 7.219 7.152 7.159 189,499 -0.04(-0.51%)
Apr 06, 2011 7.186 7.223 7.179 7.196 163,228 +0.03(+0.37%)
Apr 05, 2011 7.146 7.179 7.116 7.169 405,268 +0.05(+0.71%)
Apr 04, 2011 7.149 7.149 7.082 7.119 112,448 +0.01(+0.14%)
Apr 01, 2011 7.072 7.159 7.072 7.109 121,584 +0.06(+0.90%)
Mar 31, 2011 6.962 7.089 6.955 7.045 120,906 +0.07(+1.01%)
Mar 30, 2011 6.965 7.012 6.965 6.975 90,517 +0.00(+0.05%)
Mar 29, 2011 6.958 7.022 6.948 6.972 54,078 +0.02(+0.29%)
Mar 28, 2011 7.002 7.015 6.935 6.952 120,778 -0.01(-0.14%)
Mar 25, 2011 7.082 7.099 6.958 6.962 143,019 -0.11(-1.61%)
Mar 24, 2011 7.059 7.089 7.042 7.075 98,599 +0.05(+0.76%)
Mar 23, 2011 7.022 7.035 6.975 7.022 76,986 -0.01(-0.14%)
Mar 22, 2011 7.059 7.059 7.002 7.032 97,117 -0.01(-0.10%)
Mar 21, 2011 7.049 7.052 7.019 7.039 156,649 +0.10(+1.50%)
Mar 18, 2011 6.992 6.999 6.928 6.935 108,480 +0.04(+0.58%)
Mar 17, 2011 6.861 6.925 6.790 6.895 131,522 +0.12(+1.73%)
Mar 16, 2011 6.741 6.784 6.667 6.778 121,829 -0.00(-0.05%)
Mar 15, 2011 6.758 6.791 6.697 6.781 171,283 -0.09(-1.27%)
Mar 14, 2011 6.861 6.922 6.831 6.868 99,173 -0.05(-0.68%)
Mar 11, 2011 6.895 6.938 6.848 6.915 79,197 +0.02(+0.24%)
Mar 10, 2011 6.962 6.962 6.858 6.898 160,076 -0.06(-0.82%)
Mar 09, 2011 7.015 7.029 6.915 6.955 81,957 -0.02(-0.29%)
Mar 08, 2011 6.948 7.042 6.944 6.975 116,132 +0.06(+0.87%)
Mar 07, 2011 7.075 7.075 6.901 6.915 120,084 -0.12(-1.71%)
Mar 04, 2011 7.086 7.086 7.022 7.035 98,770 -0.03(-0.38%)
Mar 03, 2011 7.012 7.065 7.012 7.062 60,230 +0.03(+0.38%)
Mar 02, 2011 6.999 7.075 6.999 7.035 112,543 +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.