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 (%)
May 24, 2011 7.267 7.300 7.221 7.283 206,666 +0.00(+0.00%)
May 23, 2011 7.230 7.359 7.224 7.283 80,574 -0.05(-0.72%)
May 20, 2011 7.300 7.343 7.231 7.336 144,893 -0.02(-0.27%)
May 19, 2011 7.319 7.382 7.316 7.356 167,770 +0.06(+0.77%)
May 18, 2011 7.224 7.300 7.217 7.300 421,084 +0.07(+0.91%)
May 17, 2011 7.178 7.256 7.158 7.234 149,717 +0.02(+0.27%)
May 16, 2011 7.184 7.227 7.128 7.214 93,152 +0.04(+0.55%)
May 13, 2011 7.306 7.306 7.164 7.174 109,826 -0.09(-1.23%)
May 12, 2011 7.257 7.326 7.151 7.263 140,152 -0.01(-0.18%)
May 11, 2011 7.326 7.356 7.270 7.277 128,486 -0.03(-0.36%)
May 10, 2011 7.300 7.329 7.267 7.303 84,388 +0.02(+0.23%)
May 09, 2011 7.214 7.316 7.188 7.287 107,647 +0.09(+1.19%)
May 06, 2011 7.254 7.254 7.105 7.201 113,316 +0.03(+0.46%)
May 05, 2011 7.247 7.247 7.108 7.168 103,130 -0.14(-1.94%)
May 04, 2011 7.316 7.336 7.237 7.310 104,694 +0.01(+0.14%)
May 03, 2011 7.369 7.399 7.300 7.300 159,266 -0.09(-1.16%)
May 02, 2011 7.402 7.402 7.385 7.385 197,192 +0.04(+0.58%)
Apr 29, 2011 7.191 7.343 7.174 7.343 184,577 +0.15(+2.11%)
Apr 28, 2011 7.184 7.227 7.174 7.191 78,652 -0.00(-0.05%)
Apr 27, 2011 7.230 7.230 7.112 7.194 93,950 +0.01(+0.09%)
Apr 26, 2011 7.145 7.211 7.131 7.188 114,459 +0.07(+0.93%)
Apr 25, 2011 7.128 7.131 7.085 7.122 73,119 +0.02(+0.28%)
Apr 21, 2011 7.125 7.151 7.098 7.102 55,333 +0.01(+0.19%)
Apr 20, 2011 7.164 7.164 7.042 7.089 86,637 +0.00(+0.00%)
Apr 19, 2011 6.983 7.118 6.957 7.089 147,352 +0.17(+2.53%)
Apr 18, 2011 6.934 6.934 6.798 6.914 79,925 -0.04(-0.52%)
Apr 15, 2011 6.910 6.979 6.897 6.950 62,660 +0.02(+0.24%)
Apr 14, 2011 6.917 6.950 6.894 6.934 61,614 -0.01(-0.19%)
Apr 13, 2011 7.009 7.033 6.930 6.947 89,690 -0.03(-0.43%)
Apr 12, 2011 7.026 7.049 6.953 6.976 92,495 -0.08(-1.12%)
Apr 11, 2011 7.108 7.108 7.047 7.056 107,195 -0.02(-0.23%)
Apr 08, 2011 7.102 7.105 7.042 7.072 57,597 +0.02(+0.23%)
Apr 07, 2011 7.105 7.115 7.049 7.056 192,281 -0.04(-0.51%)
Apr 06, 2011 7.082 7.118 7.075 7.092 165,624 +0.03(+0.37%)
Apr 05, 2011 7.042 7.075 7.013 7.066 411,216 +0.05(+0.71%)
Apr 04, 2011 7.046 7.046 6.980 7.016 114,098 +0.01(+0.14%)
Apr 01, 2011 6.970 7.056 6.970 7.006 123,369 +0.06(+0.90%)
Mar 31, 2011 6.861 6.986 6.854 6.943 122,681 +0.07(+1.01%)
Mar 30, 2011 6.864 6.910 6.864 6.874 91,846 +0.00(+0.05%)
Mar 29, 2011 6.858 6.920 6.848 6.871 54,872 +0.02(+0.29%)
Mar 28, 2011 6.901 6.914 6.835 6.851 122,550 -0.01(-0.14%)
Mar 25, 2011 6.980 6.996 6.858 6.861 145,118 -0.11(-1.61%)
Mar 24, 2011 6.957 6.986 6.940 6.973 100,046 +0.05(+0.76%)
Mar 23, 2011 6.920 6.934 6.874 6.920 78,116 -0.01(-0.14%)
Mar 22, 2011 6.957 6.957 6.901 6.930 98,543 -0.01(-0.10%)
Mar 21, 2011 6.947 6.950 6.917 6.937 158,948 +0.10(+1.50%)
Mar 18, 2011 6.891 6.897 6.828 6.835 110,072 +0.04(+0.58%)
Mar 17, 2011 6.762 6.825 6.692 6.795 133,452 +0.12(+1.73%)
Mar 16, 2011 6.643 6.686 6.571 6.680 123,617 -0.00(-0.05%)
Mar 15, 2011 6.660 6.693 6.600 6.683 173,797 -0.09(-1.27%)
Mar 14, 2011 6.762 6.821 6.732 6.769 100,628 -0.05(-0.68%)
Mar 11, 2011 6.795 6.838 6.749 6.815 80,359 +0.02(+0.24%)
Mar 10, 2011 6.861 6.861 6.759 6.798 162,425 -0.06(-0.82%)
Mar 09, 2011 6.914 6.927 6.815 6.854 83,160 -0.02(-0.29%)
Mar 08, 2011 6.848 6.940 6.844 6.874 117,836 +0.06(+0.87%)
Mar 07, 2011 6.973 6.973 6.802 6.815 121,847 -0.12(-1.71%)
Mar 04, 2011 6.983 6.983 6.920 6.934 100,219 -0.03(-0.38%)
Mar 03, 2011 6.910 6.963 6.910 6.960 61,114 +0.03(+0.38%)
Mar 02, 2011 6.897 6.973 6.897 6.934 114,195 +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.