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

TransAlta Corporation (NY: TAC )

7.280 +0.100 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
Apr 29, 2011 7.190 7.342 7.174 7.342 184,594 +0.15(+2.11%)
Apr 28, 2011 7.184 7.226 7.174 7.190 78,659 -0.00(-0.05%)
Apr 27, 2011 7.230 7.230 7.111 7.193 93,958 +0.01(+0.09%)
Apr 26, 2011 7.144 7.210 7.131 7.187 114,469 +0.07(+0.93%)
Apr 25, 2011 7.128 7.131 7.085 7.121 73,126 +0.02(+0.28%)
Apr 21, 2011 7.124 7.151 7.098 7.101 55,338 +0.01(+0.19%)
Apr 20, 2011 7.164 7.164 7.042 7.088 86,645 +0.00(+0.00%)
Apr 19, 2011 6.982 7.118 6.956 7.088 147,366 +0.17(+2.53%)
Apr 18, 2011 6.933 6.933 6.798 6.913 79,933 -0.04(-0.52%)
Apr 15, 2011 6.910 6.979 6.897 6.949 62,666 +0.02(+0.24%)
Apr 14, 2011 6.916 6.949 6.893 6.933 61,620 -0.01(-0.19%)
Apr 13, 2011 7.009 7.032 6.930 6.946 89,699 -0.03(-0.43%)
Apr 12, 2011 7.025 7.048 6.953 6.976 92,503 -0.08(-1.12%)
Apr 11, 2011 7.108 7.108 7.046 7.055 107,205 -0.02(-0.23%)
Apr 08, 2011 7.101 7.104 7.042 7.071 57,603 +0.02(+0.23%)
Apr 07, 2011 7.104 7.114 7.048 7.055 192,298 -0.04(-0.51%)
Apr 06, 2011 7.081 7.118 7.075 7.091 165,639 +0.03(+0.37%)
Apr 05, 2011 7.042 7.075 7.012 7.065 411,254 +0.05(+0.71%)
Apr 04, 2011 7.045 7.045 6.979 7.015 114,108 +0.01(+0.14%)
Apr 01, 2011 6.969 7.055 6.969 7.005 123,380 +0.06(+0.90%)
Mar 31, 2011 6.860 6.986 6.854 6.943 122,692 +0.07(+1.01%)
Mar 30, 2011 6.864 6.910 6.864 6.874 91,854 +0.00(+0.05%)
Mar 29, 2011 6.857 6.920 6.847 6.870 54,877 +0.02(+0.29%)
Mar 28, 2011 6.900 6.913 6.834 6.850 122,561 -0.01(-0.14%)
Mar 25, 2011 6.979 6.996 6.857 6.860 145,131 -0.11(-1.61%)
Mar 24, 2011 6.956 6.986 6.940 6.973 100,056 +0.05(+0.76%)
Mar 23, 2011 6.920 6.933 6.874 6.920 78,123 -0.01(-0.14%)
Mar 22, 2011 6.956 6.956 6.900 6.930 98,552 -0.01(-0.10%)
Mar 21, 2011 6.946 6.949 6.916 6.936 158,963 +0.10(+1.50%)
Mar 18, 2011 6.890 6.897 6.827 6.834 110,082 +0.04(+0.58%)
Mar 17, 2011 6.761 6.824 6.692 6.794 133,464 +0.12(+1.73%)
Mar 16, 2011 6.643 6.686 6.570 6.679 123,629 -0.00(-0.05%)
Mar 15, 2011 6.659 6.692 6.600 6.682 173,813 -0.09(-1.27%)
Mar 14, 2011 6.761 6.821 6.732 6.768 100,638 -0.05(-0.68%)
Mar 11, 2011 6.794 6.837 6.748 6.814 80,366 +0.02(+0.24%)
Mar 10, 2011 6.860 6.860 6.758 6.798 162,440 -0.06(-0.82%)
Mar 09, 2011 6.913 6.926 6.814 6.854 83,168 -0.02(-0.29%)
Mar 08, 2011 6.847 6.940 6.843 6.874 117,847 +0.06(+0.87%)
Mar 07, 2011 6.973 6.973 6.801 6.814 121,858 -0.12(-1.71%)
Mar 04, 2011 6.982 6.982 6.920 6.933 100,228 -0.03(-0.38%)
Mar 03, 2011 6.910 6.963 6.910 6.959 61,120 +0.03(+0.38%)
Mar 02, 2011 6.897 6.973 6.897 6.933 114,205 +0.02(+0.24%)
Mar 01, 2011 6.969 6.973 6.897 6.916 105,513 -0.06(-0.90%)
Feb 28, 2011 6.913 6.996 6.903 6.979 195,997 +0.11(+1.63%)
Feb 25, 2011 6.804 6.890 6.804 6.867 175,471 +0.14(+2.08%)
Feb 24, 2011 6.720 6.740 6.666 6.727 149,189 +0.04(+0.67%)
Feb 23, 2011 6.768 6.768 6.653 6.682 111,191 -0.07(-1.09%)
Feb 22, 2011 6.845 6.845 6.730 6.756 174,919 -0.08(-1.13%)
Feb 18, 2011 6.817 6.851 6.784 6.833 117,572 +0.04(+0.61%)
Feb 17, 2011 6.833 6.833 6.762 6.791 114,793 +0.01(+0.09%)
Feb 16, 2011 6.772 6.784 6.749 6.784 90,931 +0.03(+0.47%)
Feb 15, 2011 6.768 6.788 6.743 6.752 86,231 +0.00(+0.00%)
Feb 14, 2011 6.797 6.797 6.736 6.752 52,883 -0.00(-0.05%)
Feb 11, 2011 6.695 6.768 6.672 6.756 268,449 +0.07(+1.01%)
Feb 10, 2011 6.663 6.704 6.637 6.688 109,728 -0.01(-0.10%)
Feb 09, 2011 6.733 6.746 6.675 6.695 87,366 -0.07(-1.00%)
Feb 08, 2011 6.768 6.791 6.735 6.762 189,965 +0.01(+0.10%)
Feb 07, 2011 6.820 6.820 6.740 6.756 115,820 -0.06(-0.89%)
Feb 04, 2011 6.900 6.913 6.791 6.817 82,198 -0.03(-0.47%)
Feb 03, 2011 6.839 6.861 6.807 6.849 108,843 +0.01(+0.19%)
Feb 02, 2011 6.804 6.845 6.791 6.836 105,496 +0.06(+0.90%)
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.