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 (%)
Jul 29, 2011 7.445 7.570 7.434 7.502 114,822 +0.03(+0.45%)
Jul 28, 2011 7.360 7.611 7.356 7.468 203,386 +0.13(+1.80%)
Jul 27, 2011 7.478 7.506 7.323 7.336 75,944 -0.15(-1.99%)
Jul 26, 2011 7.529 7.539 7.475 7.485 43,446 -0.03(-0.45%)
Jul 25, 2011 7.448 7.556 7.424 7.519 57,133 +0.07(+1.00%)
Jul 22, 2011 7.424 7.455 7.421 7.445 71,529 -0.03(-0.45%)
Jul 21, 2011 7.441 7.489 7.431 7.478 67,105 +0.06(+0.82%)
Jul 20, 2011 7.394 7.424 7.377 7.417 69,693 +0.04(+0.55%)
Jul 19, 2011 7.367 7.394 7.346 7.377 61,100 +0.09(+1.21%)
Jul 18, 2011 7.343 7.380 7.268 7.289 71,314 -0.10(-1.38%)
Jul 15, 2011 7.316 7.390 7.292 7.390 39,899 +0.09(+1.25%)
Jul 14, 2011 7.329 7.367 7.282 7.299 47,793 -0.02(-0.28%)
Jul 13, 2011 7.289 7.353 7.275 7.319 70,298 +0.06(+0.84%)
Jul 12, 2011 7.177 7.299 7.160 7.258 59,149 +0.04(+0.59%)
Jul 11, 2011 7.285 7.289 7.190 7.216 84,915 -0.11(-1.55%)
Jul 08, 2011 7.316 7.346 7.296 7.329 46,799 +0.00(+0.00%)
Jul 07, 2011 7.333 7.367 7.302 7.329 44,346 +0.05(+0.70%)
Jul 06, 2011 7.275 7.309 7.235 7.279 53,565 -0.02(-0.23%)
Jul 05, 2011 7.329 7.370 7.285 7.296 77,809 +0.04(+0.56%)
Jul 01, 2011 7.218 7.296 7.218 7.255 35,581 +0.02(+0.23%)
Jun 30, 2011 7.184 7.251 7.180 7.238 84,372 +0.07(+1.04%)
Jun 29, 2011 7.136 7.167 7.133 7.163 58,287 +0.10(+1.39%)
Jun 28, 2011 7.085 7.106 7.048 7.065 70,809 +0.01(+0.14%)
Jun 27, 2011 7.028 7.072 6.987 7.055 106,603 +0.01(+0.14%)
Jun 24, 2011 7.143 7.143 7.035 7.045 99,459 -0.10(-1.38%)
Jun 23, 2011 7.136 7.153 7.089 7.143 112,868 -0.06(-0.89%)
Jun 22, 2011 7.231 7.251 7.204 7.207 60,020 -0.03(-0.42%)
Jun 21, 2011 7.180 7.309 7.177 7.238 183,312 +0.11(+1.52%)
Jun 20, 2011 7.126 7.133 7.102 7.129 76,086 +0.00(+0.00%)
Jun 17, 2011 7.201 7.222 7.096 7.129 120,668 -0.02(-0.24%)
Jun 16, 2011 7.170 7.170 7.099 7.146 92,612 -0.06(-0.89%)
Jun 15, 2011 7.292 7.310 7.150 7.211 182,368 -0.13(-1.71%)
Jun 14, 2011 7.262 7.384 7.248 7.336 115,297 +0.14(+1.93%)
Jun 13, 2011 7.211 7.231 7.177 7.197 92,692 -0.01(-0.14%)
Jun 10, 2011 7.268 7.272 7.187 7.207 85,904 -0.07(-0.93%)
Jun 09, 2011 7.251 7.285 7.174 7.275 82,681 +0.06(+0.80%)
Jun 08, 2011 7.207 7.272 7.187 7.218 153,745 -0.01(-0.19%)
Jun 07, 2011 7.289 7.299 7.221 7.231 83,850 -0.03(-0.42%)
Jun 06, 2011 7.353 7.363 7.238 7.262 94,518 -0.08(-1.15%)
Jun 03, 2011 7.251 7.364 7.207 7.346 77,068 +0.06(+0.87%)
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%)
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.