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 (%)
Feb 28, 2013 6.515 6.515 6.334 6.354 444,610 -0.15(-2.29%)
Feb 27, 2013 6.669 6.686 6.460 6.503 544,409 -0.05(-0.69%)
Feb 26, 2013 6.601 6.601 6.531 6.548 359,720 -0.02(-0.31%)
Feb 25, 2013 6.642 6.692 6.560 6.568 273,195 -0.08(-1.17%)
Feb 22, 2013 6.581 6.651 6.552 6.646 137,104 +0.07(+1.00%)
Feb 21, 2013 6.609 6.621 6.552 6.581 213,586 -0.04(-0.62%)
Feb 20, 2013 6.655 6.659 6.605 6.622 178,046 -0.04(-0.55%)
Feb 19, 2013 6.581 6.667 6.560 6.659 215,584 +0.07(+1.06%)
Feb 15, 2013 6.581 6.601 6.548 6.589 167,368 -0.04(-0.56%)
Feb 14, 2013 6.687 6.708 6.601 6.626 145,138 -0.06(-0.92%)
Feb 13, 2013 6.659 6.700 6.634 6.687 187,293 +0.06(+0.93%)
Feb 12, 2013 6.642 6.659 6.601 6.626 220,438 -0.02(-0.37%)
Feb 11, 2013 6.716 6.716 6.626 6.651 211,961 -0.06(-0.92%)
Feb 08, 2013 6.700 6.733 6.679 6.712 184,219 -0.02(-0.24%)
Feb 07, 2013 6.778 6.778 6.659 6.729 262,567 -0.04(-0.55%)
Feb 06, 2013 6.827 6.827 6.737 6.765 130,247 +0.06(+0.86%)
Feb 04, 2013 6.671 6.720 6.622 6.708 163,438 +0.03(+0.43%)
Feb 01, 2013 6.634 6.679 6.618 6.679 201,572 +0.08(+1.18%)
Jan 31, 2013 6.724 6.724 6.589 6.601 240,559 -0.11(-1.59%)
Jan 30, 2013 6.745 6.745 6.679 6.708 144,986 -0.02(-0.37%)
Jan 29, 2013 6.700 6.774 6.675 6.733 196,766 +0.06(+0.86%)
Jan 28, 2013 6.601 6.700 6.597 6.675 176,239 +0.06(+0.93%)
Jan 25, 2013 6.655 6.659 6.577 6.614 282,963 -0.06(-0.86%)
Jan 24, 2013 6.745 6.745 6.618 6.671 468,537 -0.13(-1.87%)
Jan 23, 2013 6.930 6.946 6.765 6.798 209,611 -0.18(-2.65%)
Jan 22, 2013 6.815 6.983 6.812 6.983 237,015 +0.28(+4.16%)
Jan 18, 2013 6.659 6.716 6.630 6.704 167,007 +0.02(+0.31%)
Jan 17, 2013 6.646 6.696 6.638 6.683 157,013 +0.05(+0.74%)
Jan 16, 2013 6.622 6.642 6.605 6.634 121,246 -0.00(-0.06%)
Jan 15, 2013 6.630 6.651 6.577 6.638 235,848 -0.00(-0.06%)
Jan 14, 2013 6.622 6.655 6.564 6.642 165,960 +0.03(+0.50%)
Jan 11, 2013 6.601 6.630 6.560 6.609 408,144 +0.05(+0.75%)
Jan 10, 2013 6.470 6.581 6.449 6.560 270,421 +0.11(+1.78%)
Jan 09, 2013 6.462 6.470 6.403 6.445 104,858 -0.00(-0.06%)
Jan 08, 2013 6.445 6.452 6.339 6.449 222,010 +0.02(+0.38%)
Jan 07, 2013 6.408 6.445 6.371 6.425 373,354 +0.00(+0.06%)
Jan 04, 2013 6.421 6.441 6.408 6.421 170,390 +0.02(+0.32%)
Jan 03, 2013 6.371 6.400 6.343 6.400 242,001 +0.03(+0.45%)
Jan 02, 2013 6.302 6.371 6.261 6.371 176,302 +0.12(+1.90%)
Dec 31, 2012 6.187 6.261 6.162 6.252 158,403 +0.07(+1.13%)
Dec 28, 2012 6.183 6.187 6.121 6.183 144,034 -0.01(-0.20%)
Dec 27, 2012 6.178 6.203 6.131 6.195 390,859 +0.02(+0.40%)
Dec 26, 2012 6.178 6.199 6.146 6.170 59,328 -0.02(-0.33%)
Dec 24, 2012 6.191 6.219 6.162 6.191 103,255 -0.01(-0.13%)
Dec 21, 2012 6.113 6.203 6.076 6.199 148,034 +0.03(+0.53%)
Dec 20, 2012 6.137 6.166 6.117 6.166 127,126 +0.02(+0.33%)
Dec 19, 2012 6.133 6.183 6.117 6.146 107,788 +0.00(+0.00%)
Dec 18, 2012 6.105 6.146 6.059 6.146 131,333 +0.04(+0.60%)
Dec 17, 2012 6.133 6.133 6.055 6.109 173,194 -0.01(-0.13%)
Dec 14, 2012 6.174 6.183 6.100 6.117 131,928 -0.05(-0.86%)
Dec 13, 2012 6.211 6.219 6.125 6.170 129,419 -0.05(-0.79%)
Dec 12, 2012 6.199 6.261 6.183 6.219 143,608 +0.02(+0.26%)
Dec 11, 2012 6.195 6.211 6.158 6.203 132,909 +0.02(+0.33%)
Dec 10, 2012 6.178 6.195 6.130 6.183 153,588 +0.05(+0.87%)
Dec 07, 2012 6.051 6.158 6.035 6.129 142,653 +0.10(+1.70%)
Dec 06, 2012 6.051 6.080 6.002 6.027 82,603 -0.03(-0.47%)
Dec 05, 2012 6.051 6.080 5.985 6.055 167,470 +0.00(+0.07%)
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.