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

TransAlta Corporation (NY: TAC )

7.280 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2011 7.803 7.844 7.750 7.844 119,962 +0.05(+0.62%)
Aug 30, 2011 7.705 7.796 7.653 7.796 140,553 +0.19(+2.53%)
Aug 29, 2011 7.569 7.620 7.561 7.603 185,233 +0.14(+1.86%)
Aug 26, 2011 7.407 7.525 7.366 7.464 132,978 -0.01(-0.09%)
Aug 25, 2011 7.596 7.600 7.451 7.471 78,221 -0.07(-0.90%)
Aug 24, 2011 7.512 7.563 7.434 7.539 120,334 +0.02(+0.23%)
Aug 23, 2011 7.457 7.522 7.434 7.522 137,322 +0.13(+1.74%)
Aug 22, 2011 7.434 7.505 7.346 7.393 381,645 +0.05(+0.74%)
Aug 19, 2011 7.315 7.498 7.305 7.339 117,111 -0.06(-0.87%)
Aug 18, 2011 7.383 7.437 7.295 7.403 180,622 -0.16(-2.15%)
Aug 17, 2011 7.556 7.593 7.527 7.566 118,062 +0.01(+0.09%)
Aug 16, 2011 7.434 7.576 7.400 7.559 148,027 +0.09(+1.27%)
Aug 15, 2011 7.342 7.474 7.335 7.464 127,173 +0.16(+2.13%)
Aug 12, 2011 7.308 7.332 7.251 7.308 84,401 +0.04(+0.61%)
Aug 11, 2011 6.997 7.312 6.980 7.264 185,262 +0.30(+4.28%)
Aug 10, 2011 7.031 7.054 6.946 6.966 225,802 -0.11(-1.49%)
Aug 09, 2011 6.878 7.081 6.699 7.071 301,801 +0.40(+5.94%)
Aug 08, 2011 6.878 6.912 6.654 6.675 287,599 -0.38(-5.33%)
Aug 05, 2011 7.159 7.163 6.912 7.051 222,529 -0.08(-1.14%)
Aug 04, 2011 7.247 7.278 7.102 7.132 143,116 -0.22(-3.04%)
Aug 03, 2011 7.380 7.403 7.288 7.356 121,795 -0.05(-0.69%)
Aug 02, 2011 7.454 7.525 7.376 7.407 286,156 -0.18(-2.32%)
Aug 01, 2011 7.505 7.657 7.468 7.583 91,310 +0.08(+1.08%)
Jul 29, 2011 7.444 7.569 7.434 7.502 114,833 +0.03(+0.45%)
Jul 28, 2011 7.359 7.610 7.356 7.468 203,404 +0.13(+1.80%)
Jul 27, 2011 7.478 7.505 7.322 7.335 75,951 -0.15(-1.99%)
Jul 26, 2011 7.529 7.539 7.474 7.485 43,450 -0.03(-0.45%)
Jul 25, 2011 7.447 7.556 7.424 7.518 57,139 +0.07(+1.00%)
Jul 22, 2011 7.424 7.454 7.420 7.444 71,536 -0.03(-0.45%)
Jul 21, 2011 7.441 7.488 7.430 7.478 67,111 +0.06(+0.82%)
Jul 20, 2011 7.393 7.424 7.376 7.417 69,700 +0.04(+0.55%)
Jul 19, 2011 7.366 7.393 7.346 7.376 61,105 +0.09(+1.21%)
Jul 18, 2011 7.342 7.380 7.268 7.288 71,320 -0.10(-1.38%)
Jul 15, 2011 7.315 7.390 7.291 7.390 39,902 +0.09(+1.25%)
Jul 14, 2011 7.329 7.366 7.281 7.298 47,797 -0.02(-0.28%)
Jul 13, 2011 7.288 7.352 7.275 7.319 70,305 +0.06(+0.84%)
Jul 12, 2011 7.176 7.298 7.159 7.258 59,154 +0.04(+0.59%)
Jul 11, 2011 7.285 7.288 7.190 7.215 84,923 -0.11(-1.55%)
Jul 08, 2011 7.315 7.346 7.295 7.329 46,803 +0.00(+0.00%)
Jul 07, 2011 7.332 7.366 7.302 7.329 44,350 +0.05(+0.70%)
Jul 06, 2011 7.275 7.308 7.234 7.278 53,570 -0.02(-0.23%)
Jul 05, 2011 7.329 7.369 7.285 7.295 77,816 +0.04(+0.56%)
Jul 01, 2011 7.217 7.295 7.217 7.254 35,585 +0.02(+0.23%)
Jun 30, 2011 7.183 7.251 7.180 7.237 84,380 +0.07(+1.04%)
Jun 29, 2011 7.136 7.166 7.132 7.163 58,293 +0.10(+1.39%)
Jun 28, 2011 7.085 7.105 7.048 7.064 70,815 +0.01(+0.14%)
Jun 27, 2011 7.027 7.071 6.987 7.054 106,613 +0.01(+0.14%)
Jun 24, 2011 7.142 7.142 7.034 7.044 99,468 -0.10(-1.38%)
Jun 23, 2011 7.136 7.153 7.088 7.142 112,879 -0.06(-0.89%)
Jun 22, 2011 7.230 7.251 7.203 7.207 60,025 -0.03(-0.42%)
Jun 21, 2011 7.180 7.308 7.176 7.237 183,329 +0.11(+1.52%)
Jun 20, 2011 7.125 7.132 7.102 7.129 76,093 +0.00(+0.00%)
Jun 17, 2011 7.200 7.222 7.095 7.129 120,679 -0.02(-0.24%)
Jun 16, 2011 7.169 7.169 7.098 7.146 92,620 -0.06(-0.89%)
Jun 15, 2011 7.291 7.309 7.149 7.210 182,384 -0.13(-1.71%)
Jun 14, 2011 7.261 7.383 7.247 7.335 115,308 +0.14(+1.93%)
Jun 13, 2011 7.210 7.230 7.176 7.197 92,700 -0.01(-0.14%)
Jun 10, 2011 7.268 7.271 7.186 7.207 85,912 -0.07(-0.93%)
Jun 09, 2011 7.251 7.285 7.173 7.275 82,689 +0.06(+0.80%)
Jun 08, 2011 7.207 7.271 7.186 7.217 153,759 -0.01(-0.19%)
Jun 07, 2011 7.288 7.298 7.220 7.230 83,858 -0.03(-0.42%)
Jun 06, 2011 7.352 7.363 7.237 7.261 94,527 -0.08(-1.15%)
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.