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 (%)
Sep 28, 2012 6.021 6.158 5.973 6.126 203,289 +0.11(+1.87%)
Sep 27, 2012 6.033 6.033 5.965 6.013 89,439 +0.01(+0.20%)
Sep 26, 2012 6.049 6.089 5.985 6.001 143,998 -0.04(-0.73%)
Sep 25, 2012 6.118 6.150 5.991 6.045 148,465 -0.04(-0.66%)
Sep 24, 2012 6.174 6.266 6.081 6.085 227,216 -0.16(-2.50%)
Sep 21, 2012 6.093 6.258 6.036 6.242 487,957 +0.17(+2.77%)
Sep 20, 2012 6.029 6.073 5.997 6.073 118,524 +0.01(+0.20%)
Sep 19, 2012 6.093 6.093 6.005 6.061 118,549 -0.02(-0.33%)
Sep 18, 2012 6.114 6.118 6.025 6.081 196,085 -0.06(-0.98%)
Sep 17, 2012 6.118 6.210 6.093 6.142 179,990 +0.02(+0.33%)
Sep 14, 2012 5.917 6.122 5.905 6.122 225,432 +0.22(+3.81%)
Sep 13, 2012 5.853 5.905 5.813 5.897 242,973 +0.04(+0.75%)
Sep 12, 2012 5.833 5.861 5.765 5.853 212,543 +0.01(+0.21%)
Sep 11, 2012 5.833 5.841 5.761 5.841 206,644 +0.06(+1.04%)
Sep 10, 2012 5.801 5.825 5.781 5.781 114,708 -0.02(-0.35%)
Sep 07, 2012 5.789 5.813 5.777 5.801 116,209 +0.01(+0.14%)
Sep 06, 2012 5.737 5.809 5.721 5.793 432,071 +0.09(+1.62%)
Sep 05, 2012 5.737 5.761 5.580 5.701 532,282 -0.28(-4.63%)
Sep 04, 2012 6.057 6.061 5.965 5.977 219,086 -0.08(-1.32%)
Aug 31, 2012 6.174 6.202 6.033 6.057 276,524 -0.08(-1.24%)
Aug 30, 2012 6.306 6.306 6.134 6.134 113,792 -0.10(-1.67%)
Aug 29, 2012 6.218 6.318 6.186 6.238 208,460 +0.07(+1.19%)
Aug 27, 2012 6.161 6.191 6.133 6.164 174,792 +0.02(+0.38%)
Aug 24, 2012 6.110 6.164 6.110 6.141 77,811 +0.03(+0.57%)
Aug 23, 2012 6.137 6.157 6.106 6.106 148,951 -0.04(-0.69%)
Aug 22, 2012 6.141 6.164 6.106 6.149 254,867 +0.02(+0.25%)
Aug 21, 2012 6.226 6.273 6.118 6.133 282,999 -0.07(-1.18%)
Aug 20, 2012 6.195 6.296 6.195 6.207 199,619 +0.00(+0.00%)
Aug 17, 2012 6.218 6.230 6.188 6.207 82,881 -0.00(-0.06%)
Aug 16, 2012 6.161 6.242 6.153 6.211 147,157 +0.05(+0.75%)
Aug 15, 2012 6.164 6.207 6.133 6.164 362,978 -0.02(-0.31%)
Aug 14, 2012 6.168 6.211 6.130 6.184 309,729 +0.04(+0.63%)
Aug 13, 2012 6.141 6.180 6.103 6.145 496,884 +0.02(+0.25%)
Aug 10, 2012 6.056 6.130 6.052 6.130 105,574 +0.07(+1.08%)
Aug 09, 2012 6.010 6.098 6.010 6.064 138,714 +0.05(+0.90%)
Aug 08, 2012 5.894 6.037 5.894 6.010 228,173 +0.05(+0.91%)
Aug 07, 2012 5.906 5.991 5.836 5.956 195,173 +0.09(+1.51%)
Aug 06, 2012 5.821 5.924 5.821 5.867 101,851 +0.05(+0.80%)
Aug 03, 2012 5.855 5.921 5.801 5.821 255,858 +0.03(+0.53%)
Aug 02, 2012 5.967 5.967 5.747 5.790 384,257 -0.19(-3.10%)
Aug 01, 2012 6.060 6.079 5.960 5.975 243,371 -0.05(-0.77%)
Jul 31, 2012 5.987 6.145 5.964 6.021 278,865 +0.02(+0.39%)
Jul 30, 2012 5.983 6.014 5.971 5.998 177,187 +0.01(+0.13%)
Jul 27, 2012 5.998 6.033 5.967 5.991 210,397 +0.01(+0.19%)
Jul 26, 2012 6.018 6.029 5.906 5.979 342,866 +0.05(+0.85%)
Jul 25, 2012 6.133 6.133 5.890 5.929 383,856 -0.20(-3.22%)
Jul 24, 2012 6.388 6.396 6.079 6.126 486,197 -0.22(-3.53%)
Jul 23, 2012 6.597 6.616 6.342 6.350 426,097 -0.32(-4.81%)
Jul 20, 2012 6.643 6.697 6.643 6.670 85,242 +0.00(+0.00%)
Jul 19, 2012 6.663 6.705 6.643 6.670 87,067 +0.04(+0.58%)
Jul 18, 2012 6.612 6.708 6.612 6.632 113,007 -0.01(-0.12%)
Jul 17, 2012 6.659 6.670 6.609 6.639 135,977 +0.00(+0.06%)
Jul 16, 2012 6.678 6.694 6.616 6.636 176,351 -0.03(-0.52%)
Jul 13, 2012 6.636 6.705 6.636 6.670 89,892 +0.05(+0.82%)
Jul 12, 2012 6.585 6.636 6.539 6.616 80,162 -0.01(-0.12%)
Jul 11, 2012 6.628 6.659 6.597 6.624 116,295 +0.02(+0.29%)
Jul 10, 2012 6.612 6.678 6.597 6.605 144,138 -0.04(-0.58%)
Jul 09, 2012 6.674 6.701 6.575 6.643 152,285 -0.02(-0.23%)
Jul 06, 2012 6.655 6.690 6.566 6.659 110,436 -0.06(-0.86%)
Jul 05, 2012 6.655 6.759 6.624 6.717 132,492 +0.01(+0.12%)
Jul 03, 2012 6.612 6.744 6.605 6.709 142,408 +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.