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 (%)
Jan 31, 2013 6.767 6.767 6.630 6.643 239,052 -0.11(-1.59%)
Jan 30, 2013 6.787 6.787 6.721 6.750 144,078 -0.02(-0.37%)
Jan 29, 2013 6.742 6.816 6.717 6.775 195,534 +0.06(+0.86%)
Jan 28, 2013 6.643 6.742 6.639 6.717 175,135 +0.06(+0.93%)
Jan 25, 2013 6.697 6.701 6.618 6.655 281,191 -0.06(-0.86%)
Jan 24, 2013 6.787 6.787 6.659 6.713 465,603 -0.13(-1.87%)
Jan 23, 2013 6.973 6.990 6.808 6.841 208,298 -0.19(-2.65%)
Jan 22, 2013 6.858 7.027 6.855 7.027 235,530 +0.28(+4.16%)
Jan 18, 2013 6.701 6.759 6.672 6.746 165,961 +0.02(+0.31%)
Jan 17, 2013 6.688 6.738 6.680 6.725 156,029 +0.05(+0.74%)
Jan 16, 2013 6.664 6.684 6.647 6.676 120,487 -0.00(-0.06%)
Jan 15, 2013 6.672 6.692 6.618 6.680 234,371 -0.00(-0.06%)
Jan 14, 2013 6.664 6.697 6.606 6.684 164,920 +0.03(+0.50%)
Jan 11, 2013 6.643 6.672 6.602 6.651 405,588 +0.05(+0.75%)
Jan 10, 2013 6.511 6.622 6.490 6.602 268,727 +0.12(+1.78%)
Jan 09, 2013 6.502 6.511 6.444 6.486 104,201 -0.00(-0.06%)
Jan 08, 2013 6.486 6.492 6.378 6.490 220,619 +0.02(+0.38%)
Jan 07, 2013 6.449 6.486 6.412 6.465 371,016 +0.00(+0.06%)
Jan 04, 2013 6.461 6.482 6.449 6.461 169,323 +0.02(+0.32%)
Jan 03, 2013 6.412 6.440 6.383 6.440 240,485 +0.03(+0.45%)
Jan 02, 2013 6.341 6.412 6.300 6.412 175,198 +0.12(+1.90%)
Dec 31, 2012 6.226 6.300 6.201 6.292 157,411 +0.07(+1.13%)
Dec 28, 2012 6.221 6.226 6.160 6.221 143,132 -0.01(-0.20%)
Dec 27, 2012 6.217 6.242 6.170 6.234 388,411 +0.02(+0.40%)
Dec 26, 2012 6.217 6.238 6.184 6.209 58,957 -0.02(-0.33%)
Dec 24, 2012 6.230 6.259 6.201 6.230 102,608 -0.01(-0.13%)
Dec 21, 2012 6.151 6.242 6.114 6.238 147,107 +0.03(+0.53%)
Dec 20, 2012 6.176 6.205 6.155 6.205 126,330 +0.02(+0.33%)
Dec 19, 2012 6.172 6.221 6.155 6.184 107,113 +0.00(+0.00%)
Dec 18, 2012 6.143 6.184 6.098 6.184 130,511 +0.04(+0.60%)
Dec 17, 2012 6.172 6.172 6.093 6.147 172,110 -0.01(-0.13%)
Dec 14, 2012 6.213 6.221 6.139 6.155 131,101 -0.05(-0.87%)
Dec 13, 2012 6.250 6.259 6.164 6.209 128,608 -0.05(-0.79%)
Dec 12, 2012 6.238 6.300 6.221 6.259 142,708 +0.02(+0.26%)
Dec 11, 2012 6.234 6.250 6.197 6.242 132,077 +0.02(+0.33%)
Dec 10, 2012 6.217 6.234 6.168 6.221 152,626 +0.05(+0.87%)
Dec 07, 2012 6.089 6.197 6.073 6.168 141,760 +0.10(+1.70%)
Dec 06, 2012 6.089 6.118 6.040 6.065 82,086 -0.03(-0.47%)
Dec 05, 2012 6.089 6.118 6.023 6.093 166,421 +0.00(+0.07%)
Dec 04, 2012 6.118 6.151 6.007 6.089 243,213 -0.13(-2.06%)
Nov 30, 2012 6.217 6.221 6.160 6.217 387,571 +0.00(+0.07%)
Nov 29, 2012 6.205 6.250 6.160 6.213 184,924 -0.00(-0.07%)
Nov 28, 2012 6.255 6.263 6.155 6.217 177,101 +0.07(+1.09%)
Nov 27, 2012 6.103 6.162 6.075 6.151 820,472 +0.08(+1.24%)
Nov 26, 2012 6.063 6.079 6.007 6.075 141,798 +0.00(+0.00%)
Nov 23, 2012 5.924 6.083 5.924 6.075 110,292 +0.16(+2.76%)
Nov 21, 2012 5.936 5.936 5.817 5.912 124,322 -0.01(-0.13%)
Nov 20, 2012 6.003 6.007 5.813 5.920 225,218 -0.08(-1.33%)
Nov 19, 2012 5.916 5.999 5.872 5.999 200,005 +0.17(+2.86%)
Nov 16, 2012 5.785 5.848 5.741 5.832 139,856 +0.06(+1.10%)
Nov 15, 2012 5.876 5.920 5.761 5.769 227,240 -0.12(-2.03%)
Nov 14, 2012 6.071 6.071 5.836 5.888 226,692 -0.19(-3.08%)
Nov 13, 2012 6.135 6.135 6.015 6.075 244,203 -0.05(-0.84%)
Nov 12, 2012 6.166 6.174 6.087 6.127 95,420 +0.00(+0.00%)
Nov 09, 2012 6.182 6.182 6.119 6.127 203,396 -0.06(-0.90%)
Nov 08, 2012 6.234 6.318 6.151 6.182 312,008 -0.09(-1.40%)
Nov 07, 2012 6.186 6.299 6.186 6.270 142,643 +0.04(+0.70%)
Nov 06, 2012 6.294 6.325 6.214 6.226 174,358 -0.02(-0.38%)
Nov 05, 2012 6.274 6.329 6.234 6.250 155,337 -0.01(-0.13%)
Nov 02, 2012 6.353 6.365 6.246 6.258 123,150 -0.07(-1.13%)
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.