TransAlta Corporation (NY: TAC )

7.160 -0.050 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 7.703 7.773 7.699 7.758 230,522 +0.06(+0.72%)
Feb 28, 2012 7.648 7.706 7.625 7.703 213,950 +0.14(+1.84%)
Feb 27, 2012 7.485 7.581 7.485 7.563 221,354 +0.05(+0.62%)
Feb 24, 2012 7.510 7.535 7.506 7.517 189,926 -0.00(-0.05%)
Feb 23, 2012 7.517 7.531 7.485 7.520 92,899 +0.03(+0.33%)
Feb 22, 2012 7.510 7.533 7.467 7.495 134,509 -0.00(-0.05%)
Feb 21, 2012 7.477 7.542 7.474 7.499 172,661 +0.03(+0.33%)
Feb 17, 2012 7.392 7.477 7.370 7.474 136,643 +0.10(+1.36%)
Feb 16, 2012 7.288 7.381 7.288 7.374 197,957 +0.08(+1.03%)
Feb 15, 2012 7.342 7.356 7.295 7.299 76,344 +0.00(+0.05%)
Feb 14, 2012 7.313 7.324 7.258 7.295 193,796 -0.02(-0.29%)
Feb 13, 2012 7.320 7.356 7.309 7.317 138,058 +0.02(+0.29%)
Feb 10, 2012 7.295 7.317 7.263 7.295 195,837 -0.03(-0.39%)
Feb 09, 2012 7.399 7.406 7.316 7.324 145,527 -0.06(-0.82%)
Feb 08, 2012 7.399 7.406 7.331 7.384 102,639 +0.01(+0.15%)
Feb 07, 2012 7.363 7.388 7.345 7.374 113,679 +0.01(+0.15%)
Feb 06, 2012 7.288 7.399 7.288 7.363 114,602 +0.05(+0.64%)
Feb 03, 2012 7.324 7.363 7.299 7.317 292,266 +0.03(+0.39%)
Feb 02, 2012 7.313 7.313 7.270 7.288 90,964 -0.01(-0.15%)
Feb 01, 2012 7.295 7.334 7.263 7.299 106,604 +0.03(+0.44%)
Jan 31, 2012 7.288 7.306 7.184 7.266 184,551 +0.04(+0.59%)
Jan 30, 2012 7.113 7.231 7.113 7.224 163,119 +0.05(+0.75%)
Jan 27, 2012 7.156 7.206 7.152 7.170 140,516 -0.00(-0.05%)
Jan 26, 2012 7.224 7.227 7.152 7.173 136,654 -0.03(-0.35%)
Jan 25, 2012 7.199 7.206 7.088 7.199 168,911 -0.01(-0.10%)
Jan 24, 2012 7.245 7.259 7.177 7.206 86,738 -0.06(-0.84%)
Jan 23, 2012 7.181 7.270 7.166 7.266 118,897 +0.12(+1.70%)
Jan 20, 2012 7.123 7.170 7.084 7.145 154,590 +0.00(+0.05%)
Jan 19, 2012 7.338 7.352 7.116 7.141 315,543 -0.15(-2.01%)
Jan 18, 2012 7.281 7.349 7.274 7.288 142,023 +0.03(+0.34%)
Jan 17, 2012 7.320 7.359 7.263 7.263 149,383 +0.04(+0.54%)
Jan 13, 2012 7.270 7.284 7.195 7.224 117,300 -0.10(-1.37%)
Jan 12, 2012 7.345 7.370 7.295 7.324 97,644 +0.00(+0.05%)
Jan 11, 2012 7.381 7.431 7.320 7.320 126,031 -0.08(-1.06%)
Jan 10, 2012 7.435 7.435 7.324 7.399 179,173 +0.01(+0.19%)
Jan 09, 2012 7.370 7.395 7.338 7.384 113,134 +0.04(+0.54%)
Jan 06, 2012 7.474 7.474 7.342 7.345 154,428 -0.11(-1.53%)
Jan 05, 2012 7.513 7.517 7.420 7.460 90,609 -0.08(-1.04%)
Jan 04, 2012 7.531 7.599 7.502 7.538 128,816 +0.16(+2.23%)
Dec 30, 2011 7.295 7.388 7.295 7.374 112,985 +0.08(+1.08%)
Dec 29, 2011 7.284 7.313 7.249 7.295 139,311 +0.03(+0.44%)
Dec 28, 2011 7.395 7.395 7.249 7.263 182,415 -0.14(-1.93%)
Dec 27, 2011 7.317 7.488 7.317 7.406 101,392 +0.10(+1.32%)
Dec 23, 2011 7.334 7.342 7.281 7.309 115,312 +0.01(+0.10%)
Dec 21, 2011 7.195 7.302 7.170 7.302 131,408 +0.10(+1.34%)
Dec 20, 2011 7.131 7.234 7.131 7.206 158,136 +0.17(+2.44%)
Dec 19, 2011 7.077 7.109 7.027 7.034 183,298 -0.01(-0.20%)
Dec 16, 2011 7.120 7.181 7.034 7.048 176,327 -0.05(-0.71%)
Dec 15, 2011 7.113 7.152 7.070 7.098 153,396 +0.05(+0.71%)
Dec 14, 2011 7.116 7.145 7.020 7.048 264,268 -0.11(-1.55%)
Dec 13, 2011 7.252 7.331 7.145 7.159 259,760 -0.10(-1.38%)
Dec 12, 2011 7.256 7.306 7.202 7.259 151,036 -0.09(-1.22%)
Dec 09, 2011 7.381 7.410 7.302 7.349 146,928 -0.09(-1.25%)
Dec 08, 2011 7.470 7.528 7.367 7.442 71,297 -0.09(-1.19%)
Dec 07, 2011 7.535 7.571 7.477 7.531 101,084 -0.01(-0.14%)
Dec 06, 2011 7.663 7.667 7.510 7.542 83,564 -0.10(-1.31%)
Dec 05, 2011 7.688 7.724 7.606 7.642 98,659 +0.03(+0.42%)
Dec 02, 2011 7.746 7.746 7.610 7.610 105,234 -0.11(-1.39%)
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.