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 (%)
Sep 28, 2012 5.935 6.069 5.887 6.038 206,253 +0.11(+1.87%)
Sep 27, 2012 5.947 5.947 5.879 5.927 90,743 +0.01(+0.20%)
Sep 26, 2012 5.962 6.002 5.899 5.915 146,098 -0.04(-0.73%)
Sep 25, 2012 6.030 6.061 5.905 5.958 150,630 -0.04(-0.66%)
Sep 24, 2012 6.085 6.176 5.994 5.998 230,529 -0.15(-2.50%)
Sep 21, 2012 6.006 6.168 5.949 6.152 495,073 +0.17(+2.77%)
Sep 20, 2012 5.943 5.986 5.911 5.986 120,253 +0.01(+0.20%)
Sep 19, 2012 6.006 6.006 5.919 5.974 120,278 -0.02(-0.33%)
Sep 18, 2012 6.026 6.030 5.939 5.994 198,944 -0.06(-0.98%)
Sep 17, 2012 6.030 6.120 6.006 6.053 182,615 +0.02(+0.33%)
Sep 14, 2012 5.832 6.034 5.820 6.034 228,720 +0.22(+3.81%)
Sep 13, 2012 5.769 5.820 5.729 5.812 246,517 +0.04(+0.75%)
Sep 12, 2012 5.749 5.777 5.682 5.769 215,643 +0.01(+0.21%)
Sep 11, 2012 5.749 5.757 5.678 5.757 209,657 +0.06(+1.04%)
Sep 10, 2012 5.717 5.741 5.698 5.698 116,380 -0.02(-0.35%)
Sep 07, 2012 5.706 5.729 5.694 5.717 117,904 +0.01(+0.14%)
Sep 06, 2012 5.654 5.725 5.638 5.710 438,372 +0.09(+1.62%)
Sep 05, 2012 5.654 5.678 5.500 5.619 540,044 -0.27(-4.63%)
Sep 04, 2012 5.970 5.974 5.879 5.891 222,281 -0.08(-1.32%)
Aug 31, 2012 6.085 6.113 5.947 5.970 280,556 -0.08(-1.24%)
Aug 30, 2012 6.215 6.215 6.045 6.045 115,452 -0.10(-1.67%)
Aug 29, 2012 6.128 6.227 6.097 6.148 211,500 +0.07(+1.19%)
Aug 27, 2012 6.072 6.102 6.045 6.076 177,341 +0.02(+0.38%)
Aug 24, 2012 6.022 6.076 6.022 6.053 78,946 +0.03(+0.57%)
Aug 23, 2012 6.049 6.068 6.019 6.019 151,123 -0.04(-0.69%)
Aug 22, 2012 6.053 6.076 6.019 6.061 258,583 +0.02(+0.25%)
Aug 21, 2012 6.137 6.182 6.030 6.045 287,126 -0.07(-1.18%)
Aug 20, 2012 6.106 6.205 6.106 6.118 202,530 +0.00(+0.00%)
Aug 17, 2012 6.129 6.141 6.099 6.118 84,089 -0.00(-0.06%)
Aug 16, 2012 6.072 6.152 6.064 6.121 149,303 +0.05(+0.75%)
Aug 15, 2012 6.076 6.118 6.045 6.076 368,271 -0.02(-0.31%)
Aug 14, 2012 6.080 6.121 6.042 6.095 314,246 +0.04(+0.63%)
Aug 13, 2012 6.053 6.091 6.015 6.057 504,131 +0.02(+0.25%)
Aug 10, 2012 5.969 6.042 5.965 6.042 107,113 +0.06(+1.08%)
Aug 09, 2012 5.924 6.010 5.924 5.977 140,737 +0.05(+0.90%)
Aug 08, 2012 5.809 5.950 5.809 5.924 231,501 +0.05(+0.91%)
Aug 07, 2012 5.821 5.904 5.752 5.870 198,020 +0.09(+1.51%)
Aug 06, 2012 5.737 5.839 5.737 5.783 103,336 +0.05(+0.80%)
Aug 03, 2012 5.771 5.836 5.718 5.737 259,590 +0.03(+0.53%)
Aug 02, 2012 5.882 5.882 5.665 5.707 389,861 -0.18(-3.10%)
Aug 01, 2012 5.973 5.992 5.874 5.889 246,920 -0.05(-0.77%)
Jul 31, 2012 5.901 6.057 5.878 5.935 282,931 +0.02(+0.39%)
Jul 30, 2012 5.897 5.927 5.885 5.912 179,771 +0.01(+0.13%)
Jul 27, 2012 5.912 5.946 5.882 5.904 213,465 +0.01(+0.19%)
Jul 26, 2012 5.931 5.943 5.821 5.893 347,866 +0.05(+0.85%)
Jul 25, 2012 6.045 6.045 5.806 5.844 389,454 -0.19(-3.22%)
Jul 24, 2012 6.297 6.304 5.992 6.038 493,287 -0.22(-3.53%)
Jul 23, 2012 6.502 6.521 6.251 6.259 432,311 -0.32(-4.81%)
Jul 20, 2012 6.548 6.601 6.548 6.574 86,485 +0.00(+0.00%)
Jul 19, 2012 6.567 6.609 6.548 6.574 88,337 +0.04(+0.58%)
Jul 18, 2012 6.517 6.612 6.517 6.536 114,655 -0.01(-0.12%)
Jul 17, 2012 6.563 6.574 6.514 6.544 137,960 +0.00(+0.06%)
Jul 16, 2012 6.582 6.597 6.521 6.540 178,923 -0.03(-0.52%)
Jul 13, 2012 6.540 6.609 6.540 6.574 91,203 +0.05(+0.82%)
Jul 12, 2012 6.491 6.540 6.445 6.521 81,331 -0.01(-0.12%)
Jul 11, 2012 6.533 6.563 6.502 6.529 117,991 +0.02(+0.29%)
Jul 10, 2012 6.517 6.582 6.502 6.510 146,240 -0.04(-0.58%)
Jul 09, 2012 6.578 6.605 6.480 6.548 154,506 -0.02(-0.23%)
Jul 06, 2012 6.559 6.594 6.472 6.563 112,046 -0.06(-0.86%)
Jul 05, 2012 6.559 6.662 6.529 6.620 134,424 +0.01(+0.12%)
Jul 03, 2012 6.517 6.647 6.510 6.613 144,485 +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.