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

TransAlta Corporation (NY: TAC )

7.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 31, 2012 6.242 6.296 6.103 6.273 479,900 +0.04(+0.62%)
May 30, 2012 6.303 6.346 6.215 6.234 254,266 -0.02(-0.29%)
May 29, 2012 6.390 6.401 6.204 6.252 2,605,386 -0.03(-0.48%)
May 25, 2012 6.241 6.319 6.230 6.282 290,747 +0.02(+0.30%)
May 24, 2012 6.263 6.304 6.185 6.263 276,995 +0.01(+0.12%)
May 23, 2012 6.267 6.274 6.103 6.256 270,599 -0.04(-0.59%)
May 22, 2012 6.185 6.319 6.148 6.293 250,788 +0.10(+1.57%)
May 21, 2012 6.136 6.241 6.092 6.196 154,828 +0.09(+1.53%)
May 18, 2012 6.181 6.233 6.080 6.103 224,329 -0.06(-0.97%)
May 17, 2012 6.107 6.259 6.088 6.162 301,079 +0.06(+0.98%)
May 16, 2012 6.155 6.155 6.039 6.103 277,470 -0.04(-0.73%)
May 15, 2012 6.192 6.196 6.118 6.148 200,361 -0.06(-0.96%)
May 14, 2012 6.263 6.263 6.136 6.207 213,438 -0.07(-1.19%)
May 11, 2012 6.267 6.315 6.256 6.282 301,361 +0.02(+0.30%)
May 10, 2012 6.155 6.271 6.136 6.263 244,014 +0.15(+2.44%)
May 09, 2012 6.043 6.151 6.017 6.114 235,060 +0.04(+0.68%)
May 08, 2012 6.200 6.230 6.051 6.073 333,366 -0.17(-2.75%)
May 07, 2012 6.144 6.252 6.129 6.245 283,976 +0.10(+1.58%)
May 04, 2012 6.095 6.159 6.073 6.148 646,664 +0.02(+0.37%)
May 03, 2012 6.252 6.252 6.110 6.125 602,341 -0.10(-1.56%)
May 02, 2012 6.248 6.256 6.159 6.222 327,870 -0.04(-0.71%)
May 01, 2012 6.196 6.289 6.170 6.267 351,600 +0.09(+1.45%)
Apr 30, 2012 6.189 6.200 6.107 6.177 448,000 -0.01(-0.18%)
Apr 27, 2012 6.222 6.230 6.058 6.189 695,896 -0.01(-0.18%)
Apr 26, 2012 6.431 6.450 6.168 6.200 633,344 -0.14(-2.18%)
Apr 25, 2012 6.237 6.397 6.200 6.338 1,292,010 +0.16(+2.60%)
Apr 24, 2012 6.088 6.207 6.088 6.177 895,207 +0.09(+1.47%)
Apr 23, 2012 6.215 6.215 6.049 6.088 392,318 -0.17(-2.68%)
Apr 20, 2012 6.241 6.289 6.170 6.256 302,988 +0.03(+0.48%)
Apr 19, 2012 6.327 6.345 6.200 6.226 275,430 -0.11(-1.77%)
Apr 18, 2012 6.338 6.360 6.319 6.338 235,798 +0.00(+0.06%)
Apr 17, 2012 6.218 6.371 6.155 6.334 431,615 +0.15(+2.35%)
Apr 16, 2012 6.427 6.427 6.159 6.189 718,685 -0.24(-3.66%)
Apr 13, 2012 6.621 6.636 6.424 6.424 382,464 -0.20(-3.04%)
Apr 12, 2012 6.640 6.703 6.584 6.625 269,165 +0.00(+0.00%)
Apr 11, 2012 6.610 6.662 6.521 6.625 335,730 +0.04(+0.62%)
Apr 10, 2012 6.789 6.829 6.554 6.584 309,389 -0.23(-3.34%)
Apr 09, 2012 6.774 6.845 6.715 6.812 196,152 +0.01(+0.11%)
Apr 05, 2012 6.834 6.853 6.785 6.804 184,027 -0.04(-0.55%)
Apr 04, 2012 6.897 6.905 6.826 6.841 301,202 -0.10(-1.45%)
Apr 03, 2012 7.017 7.017 6.931 6.942 154,174 -0.07(-1.01%)
Apr 02, 2012 6.991 7.020 6.950 7.013 242,475 +0.01(+0.16%)
Mar 30, 2012 6.942 7.020 6.882 7.002 268,508 +0.06(+0.81%)
Mar 29, 2012 7.024 7.028 6.894 6.946 667,456 -0.12(-1.74%)
Mar 28, 2012 7.129 7.129 6.994 7.069 255,783 -0.09(-1.25%)
Mar 27, 2012 7.226 7.226 7.136 7.158 109,001 -0.06(-0.88%)
Mar 26, 2012 7.203 7.274 7.192 7.222 163,704 +0.07(+0.94%)
Mar 23, 2012 7.076 7.155 7.032 7.155 253,303 +0.07(+1.05%)
Mar 22, 2012 7.114 7.114 7.035 7.080 303,194 -0.08(-1.09%)
Mar 21, 2012 7.136 7.170 7.121 7.158 176,738 +0.03(+0.47%)
Mar 20, 2012 7.233 7.233 7.076 7.125 455,007 -0.13(-1.85%)
Mar 19, 2012 7.214 7.304 7.207 7.259 201,079 +0.06(+0.78%)
Mar 16, 2012 7.274 7.315 7.196 7.203 208,920 -0.05(-0.72%)
Mar 15, 2012 7.296 7.328 7.233 7.255 563,207 -0.04(-0.61%)
Mar 14, 2012 7.438 7.442 7.267 7.300 274,486 -0.12(-1.66%)
Mar 13, 2012 7.408 7.438 7.386 7.423 212,767 +0.03(+0.35%)
Mar 12, 2012 7.461 7.464 7.379 7.397 699,416 -0.07(-0.90%)
Mar 09, 2012 7.472 7.472 7.401 7.464 160,032 +0.01(+0.15%)
Mar 08, 2012 7.427 7.479 7.375 7.453 293,511 +0.07(+1.01%)
Mar 07, 2012 7.401 7.416 7.282 7.379 353,552 -0.02(-0.25%)
Mar 06, 2012 7.476 7.483 7.393 7.397 303,915 -0.16(-2.12%)
Mar 05, 2012 7.666 7.666 7.546 7.558 213,033 -0.17(-2.22%)
Mar 02, 2012 7.737 7.767 7.655 7.729 219,013 -0.13(-1.71%)
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.