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 (%)
May 24, 2011 7.373 7.406 7.326 7.389 203,695 +0.00(+0.00%)
May 23, 2011 7.336 7.466 7.329 7.389 79,416 -0.05(-0.72%)
May 20, 2011 7.406 7.450 7.336 7.443 142,811 -0.02(-0.27%)
May 19, 2011 7.426 7.490 7.423 7.463 165,358 +0.06(+0.77%)
May 18, 2011 7.329 7.406 7.322 7.406 415,031 +0.07(+0.91%)
May 17, 2011 7.282 7.362 7.262 7.339 147,565 +0.02(+0.27%)
May 16, 2011 7.289 7.333 7.232 7.319 91,813 +0.04(+0.55%)
May 13, 2011 7.413 7.413 7.269 7.279 108,248 -0.09(-1.23%)
May 12, 2011 7.363 7.433 7.256 7.369 138,137 -0.01(-0.18%)
May 11, 2011 7.433 7.463 7.376 7.383 126,639 -0.03(-0.36%)
May 10, 2011 7.406 7.436 7.373 7.410 83,175 +0.02(+0.23%)
May 09, 2011 7.319 7.423 7.292 7.393 106,099 +0.09(+1.19%)
May 06, 2011 7.359 7.359 7.209 7.306 111,687 +0.03(+0.46%)
May 05, 2011 7.353 7.353 7.212 7.272 101,647 -0.14(-1.94%)
May 04, 2011 7.423 7.443 7.343 7.416 103,189 +0.01(+0.14%)
May 03, 2011 7.476 7.507 7.406 7.406 156,977 -0.09(-1.16%)
May 02, 2011 7.510 7.510 7.493 7.493 194,358 +0.04(+0.58%)
Apr 29, 2011 7.296 7.450 7.279 7.450 181,924 +0.15(+2.11%)
Apr 28, 2011 7.289 7.333 7.279 7.296 77,522 -0.00(-0.05%)
Apr 27, 2011 7.336 7.336 7.215 7.299 92,599 +0.01(+0.09%)
Apr 26, 2011 7.249 7.316 7.235 7.292 112,814 +0.07(+0.93%)
Apr 25, 2011 7.232 7.235 7.189 7.225 72,068 +0.02(+0.28%)
Apr 21, 2011 7.229 7.256 7.202 7.205 54,537 +0.01(+0.19%)
Apr 20, 2011 7.269 7.269 7.145 7.192 85,392 +0.00(+0.00%)
Apr 19, 2011 7.085 7.222 7.058 7.192 145,234 +0.18(+2.53%)
Apr 18, 2011 7.035 7.035 6.897 7.015 78,777 -0.04(-0.52%)
Apr 15, 2011 7.011 7.081 6.998 7.051 61,760 +0.02(+0.24%)
Apr 14, 2011 7.018 7.051 6.995 7.035 60,729 -0.01(-0.19%)
Apr 13, 2011 7.112 7.135 7.031 7.048 88,401 -0.03(-0.43%)
Apr 12, 2011 7.128 7.152 7.055 7.078 91,165 -0.08(-1.12%)
Apr 11, 2011 7.212 7.212 7.149 7.159 105,654 -0.02(-0.23%)
Apr 08, 2011 7.205 7.209 7.145 7.175 56,770 +0.02(+0.23%)
Apr 07, 2011 7.209 7.219 7.152 7.159 189,517 -0.04(-0.51%)
Apr 06, 2011 7.185 7.222 7.179 7.195 163,243 +0.03(+0.37%)
Apr 05, 2011 7.145 7.179 7.115 7.169 405,305 +0.05(+0.71%)
Apr 04, 2011 7.148 7.148 7.082 7.118 112,458 +0.01(+0.14%)
Apr 01, 2011 7.071 7.159 7.071 7.108 121,595 +0.06(+0.90%)
Mar 31, 2011 6.961 7.088 6.954 7.045 120,917 +0.07(+1.01%)
Mar 30, 2011 6.964 7.011 6.964 6.974 90,526 +0.00(+0.05%)
Mar 29, 2011 6.958 7.021 6.948 6.971 54,083 +0.02(+0.29%)
Mar 28, 2011 7.001 7.015 6.934 6.951 120,789 -0.01(-0.14%)
Mar 25, 2011 7.082 7.098 6.958 6.961 143,032 -0.11(-1.61%)
Mar 24, 2011 7.058 7.088 7.041 7.075 98,608 +0.05(+0.76%)
Mar 23, 2011 7.021 7.035 6.974 7.021 76,993 -0.01(-0.14%)
Mar 22, 2011 7.058 7.058 7.001 7.031 97,126 -0.01(-0.10%)
Mar 21, 2011 7.048 7.051 7.018 7.038 156,663 +0.10(+1.50%)
Mar 18, 2011 6.991 6.998 6.928 6.934 108,490 +0.04(+0.58%)
Mar 17, 2011 6.861 6.924 6.790 6.894 131,534 +0.12(+1.73%)
Mar 16, 2011 6.740 6.784 6.667 6.777 121,840 -0.00(-0.05%)
Mar 15, 2011 6.757 6.790 6.697 6.780 171,299 -0.09(-1.27%)
Mar 14, 2011 6.861 6.921 6.831 6.867 99,182 -0.05(-0.68%)
Mar 11, 2011 6.894 6.938 6.847 6.914 79,204 +0.02(+0.24%)
Mar 10, 2011 6.961 6.961 6.857 6.897 160,091 -0.06(-0.82%)
Mar 09, 2011 7.015 7.028 6.914 6.954 81,965 -0.02(-0.29%)
Mar 08, 2011 6.948 7.041 6.944 6.974 116,142 +0.06(+0.87%)
Mar 07, 2011 7.075 7.075 6.901 6.914 120,095 -0.12(-1.71%)
Mar 04, 2011 7.085 7.085 7.021 7.035 98,779 -0.03(-0.38%)
Mar 03, 2011 7.011 7.065 7.011 7.061 60,236 +0.03(+0.38%)
Mar 02, 2011 6.998 7.075 6.998 7.035 112,554 +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.