Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2011 6.904 7.030 6.897 6.987 121,923 +0.07(+1.01%)
Mar 30, 2011 6.907 6.953 6.907 6.917 91,279 +0.00(+0.05%)
Mar 29, 2011 6.900 6.963 6.890 6.914 54,533 +0.02(+0.29%)
Mar 28, 2011 6.943 6.957 6.877 6.894 121,794 -0.01(-0.14%)
Mar 25, 2011 7.023 7.040 6.900 6.904 144,222 -0.11(-1.61%)
Mar 24, 2011 7.000 7.030 6.983 7.016 99,429 +0.05(+0.76%)
Mar 23, 2011 6.963 6.977 6.917 6.963 77,633 -0.01(-0.14%)
Mar 22, 2011 7.000 7.000 6.943 6.973 97,935 -0.01(-0.09%)
Mar 21, 2011 6.990 6.993 6.960 6.980 157,967 +0.10(+1.50%)
Mar 18, 2011 6.933 6.940 6.870 6.877 109,393 +0.04(+0.58%)
Mar 17, 2011 6.804 6.867 6.734 6.837 132,628 +0.12(+1.73%)
Mar 16, 2011 6.685 6.728 6.612 6.721 122,854 -0.00(-0.05%)
Mar 15, 2011 6.701 6.734 6.641 6.724 172,724 -0.09(-1.27%)
Mar 14, 2011 6.804 6.864 6.774 6.811 100,007 -0.05(-0.68%)
Mar 11, 2011 6.837 6.880 6.791 6.857 79,863 +0.02(+0.24%)
Mar 10, 2011 6.904 6.904 6.801 6.841 161,423 -0.06(-0.82%)
Mar 09, 2011 6.957 6.970 6.857 6.897 82,647 -0.02(-0.29%)
Mar 08, 2011 6.890 6.983 6.886 6.917 117,109 +0.06(+0.87%)
Mar 07, 2011 7.016 7.016 6.844 6.857 121,095 -0.12(-1.71%)
Mar 04, 2011 7.026 7.026 6.963 6.977 99,601 -0.03(-0.38%)
Mar 03, 2011 6.953 7.006 6.953 7.003 60,737 +0.03(+0.38%)
Mar 02, 2011 6.940 7.016 6.940 6.977 113,490 +0.02(+0.24%)
Mar 01, 2011 7.013 7.016 6.940 6.960 104,852 -0.06(-0.90%)
Feb 28, 2011 6.957 7.040 6.947 7.023 194,770 +0.11(+1.63%)
Feb 25, 2011 6.847 6.933 6.847 6.910 174,372 +0.14(+2.08%)
Feb 24, 2011 6.763 6.782 6.708 6.769 148,254 +0.05(+0.67%)
Feb 23, 2011 6.811 6.811 6.695 6.724 110,495 -0.07(-1.09%)
Feb 22, 2011 6.889 6.889 6.772 6.798 173,824 -0.08(-1.13%)
Feb 18, 2011 6.859 6.894 6.827 6.876 116,836 +0.04(+0.61%)
Feb 17, 2011 6.876 6.876 6.805 6.834 114,075 +0.01(+0.09%)
Feb 16, 2011 6.814 6.827 6.792 6.827 90,361 +0.03(+0.47%)
Feb 15, 2011 6.811 6.830 6.785 6.795 85,691 +0.00(+0.00%)
Feb 14, 2011 6.840 6.840 6.779 6.795 52,552 -0.00(-0.05%)
Feb 11, 2011 6.737 6.811 6.714 6.798 266,768 +0.07(+1.01%)
Feb 10, 2011 6.705 6.747 6.679 6.730 109,041 -0.01(-0.10%)
Feb 09, 2011 6.776 6.788 6.718 6.737 86,819 -0.07(-1.00%)
Feb 08, 2011 6.811 6.834 6.777 6.805 188,775 +0.01(+0.09%)
Feb 07, 2011 6.863 6.863 6.782 6.798 115,094 -0.06(-0.89%)
Feb 04, 2011 6.943 6.956 6.834 6.859 81,683 -0.03(-0.47%)
Feb 03, 2011 6.882 6.905 6.850 6.892 108,161 +0.01(+0.19%)
Feb 02, 2011 6.847 6.889 6.834 6.879 104,835 +0.06(+0.90%)
Feb 01, 2011 6.730 6.837 6.705 6.818 96,545 +0.13(+1.88%)
Jan 31, 2011 6.756 6.782 6.634 6.692 156,080 -0.10(-1.43%)
Jan 28, 2011 6.985 6.989 6.753 6.788 293,766 -0.27(-3.80%)
Jan 27, 2011 7.018 7.072 6.992 7.056 96,907 +0.06(+0.83%)
Jan 26, 2011 6.972 6.998 6.947 6.998 75,168 +0.03(+0.42%)
Jan 25, 2011 6.998 7.024 6.934 6.969 100,670 -0.05(-0.74%)
Jan 24, 2011 7.066 7.066 7.001 7.021 105,325 -0.04(-0.55%)
Jan 21, 2011 7.160 7.163 7.050 7.060 116,876 -0.05(-0.64%)
Jan 20, 2011 7.040 7.108 6.985 7.105 163,054 +0.02(+0.32%)
Jan 19, 2011 7.160 7.160 7.056 7.082 60,019 -0.06(-0.86%)
Jan 18, 2011 7.160 7.185 7.121 7.143 65,607 -0.01(-0.14%)
Jan 14, 2011 7.137 7.169 7.108 7.153 85,911 +0.00(+0.00%)
Jan 13, 2011 7.124 7.172 7.040 7.153 121,274 +0.05(+0.68%)
Jan 12, 2011 7.079 7.108 7.040 7.105 74,465 +0.08(+1.19%)
Jan 11, 2011 6.934 7.030 6.921 7.021 86,500 +0.11(+1.59%)
Jan 10, 2011 6.885 6.924 6.834 6.911 117,478 +0.02(+0.28%)
Jan 07, 2011 6.872 6.921 6.850 6.892 102,340 +0.06(+0.95%)
Jan 06, 2011 6.834 6.837 6.769 6.827 51,120 +0.01(+0.19%)
Jan 05, 2011 6.843 6.856 6.805 6.814 69,602 -0.04(-0.61%)
Jan 04, 2011 6.911 6.911 6.818 6.856 82,030 -0.05(-0.79%)
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.