TRANSALTA $14.96

down -0.07


22/5/2013 02:22 PM  |  NYSE : TAC  |  Industries : Utilities / Electric Power Generation, Transmission and Distribution
Type:

TAC historical data

Date Open High Low Close Volume
5/21/2013 15.18 15.18 14.93 15.03 1025
5/20/2013 15.05 15.37 15.01 15.36 579
5/17/2013 14.82 15.05 14.75 15.02 731
5/16/2013 14.92 15.06 14.89 15.01 596
5/15/2013 15.05 15.07 14.85 14.92 713
5/14/2013 14.91 15.11 14.85 15.05 744
5/13/2013 14.97 15.00 14.85 14.95 667
5/10/2013 14.79 14.95 14.77 14.93 629
5/9/2013 14.94 14.97 14.76 14.89 638
5/8/2013 14.88 14.98 14.75 14.95 859
5/7/2013 14.99 15.02 14.73 14.91 785
5/6/2013 14.87 14.96 14.80 14.90 1039
5/3/2013 14.77 14.89 14.74 14.83 1116
5/2/2013 14.59 14.76 14.51 14.72 950
5/1/2013 14.59 14.71 14.40 14.53 721
4/30/2013 14.14 14.72 14.11 14.71 2662
4/29/2013 13.78 14.02 13.77 14.01 808
4/26/2013 13.44 13.78 13.36 13.69 998
4/25/2013 13.40 13.50 13.34 13.48 842
4/24/2013 13.35 13.45 13.15 13.37 1223
4/23/2013 13.73 13.76 13.12 13.34 1551
4/22/2013 13.77 13.77 13.57 13.69 819
4/19/2013 13.62 13.76 13.53 13.74 610
4/18/2013 13.54 13.61 13.40 13.54 1099
4/17/2013 13.79 13.81 13.34 13.54 1193
4/16/2013 13.79 13.95 13.77 13.84 1012
4/15/2013 14.25 14.25 13.67 13.69 1634
4/12/2013 14.50 14.52 14.26 14.29 530
4/11/2013 14.59 14.64 14.51 14.56 552
4/10/2013 14.40 14.61 14.37 14.57 1844
4/9/2013 14.36 14.47 14.31 14.35 1993
4/8/2013 14.29 14.31 14.16 14.29 806
4/5/2013 14.25 14.34 14.17 14.29 929
4/4/2013 14.58 14.65 14.38 14.43 779
4/3/2013 14.70 14.75 14.39 14.58 789
4/2/2013 14.51 14.73 14.51 14.66 838
4/1/2013 14.58 14.65 14.43 14.48 653
3/28/2013 14.36 14.70 14.36 14.58 953
3/27/2013 14.39 14.45 14.30 14.35 898
3/26/2013 14.55 14.58 14.28 14.49 937
3/25/2013 14.70 14.72 14.48 14.49 1028
3/22/2013 14.55 14.69 14.53 14.59 536
3/21/2013 14.65 14.65 14.49 14.54 446
3/20/2013 14.49 14.68 14.48 14.63 616
3/19/2013 14.36 14.56 14.34 14.40 706
3/18/2013 14.42 14.55 14.30 14.43 1000
3/15/2013 14.63 14.65 14.40 14.42 2415
3/14/2013 14.56 14.65 14.43 14.64 888
3/13/2013 14.75 14.75 14.52 14.53 719
3/12/2013 14.85 14.91 14.67 14.72 440
3/11/2013 14.55 14.84 14.55 14.81 699
3/8/2013 14.69 14.77 14.58 14.59 806
3/7/2013 14.76 14.76 14.58 14.64 852
3/6/2013 14.61 14.77 14.60 14.72 1325
3/5/2013 15.00 15.02 14.55 14.55 2869
3/4/2013 15.01 15.04 14.85 15.00 1284
3/1/2013 14.94 15.06 14.78 15.01 927
2/28/2013 15.27 15.38 14.87 14.92 1894
2/27/2013 15.66 15.70 15.17 15.27 2318
2/26/2013 16.08 16.08 15.91 15.95 1477
2/25/2013 16.18 16.30 15.98 16.00 1122
2/22/2013 16.03 16.20 15.96 16.19 563
2/21/2013 16.10 16.13 15.96 16.03 877
2/20/2013 16.21 16.22 16.09 16.13 731
2/19/2013 16.03 16.24 15.98 16.22 886
2/15/2013 16.03 16.08 15.95 16.05 688
2/14/2013 16.29 16.34 16.08 16.14 596
2/13/2013 16.22 16.32 16.16 16.29 769
2/12/2013 16.18 16.22 16.08 16.14 905
2/11/2013 16.36 16.36 16.14 16.20 871
2/8/2013 16.32 16.40 16.27 16.35 757
2/7/2013 16.51 16.51 16.22 16.39 1078
2/6/2013 16.63 16.63 16.41 16.48 535
2/5/2013 16.39 16.66 16.31 16.63 896
2/4/2013 16.25 16.37 16.13 16.34 671
2/1/2013 16.16 16.27 16.12 16.27 828
1/31/2013 16.38 16.38 16.05 16.08 988
1/30/2013 16.43 16.43 16.27 16.34 596
1/29/2013 16.32 16.50 16.26 16.40 808
1/28/2013 16.08 16.32 16.07 16.26 724
1/25/2013 16.21 16.22 16.02 16.11 1162
1/24/2013 16.43 16.43 16.12 16.25 1924
1/23/2013 16.88 16.92 16.48 16.56 861
1/22/2013 16.60 17.01 16.59 17.01 973
1/18/2013 16.22 16.36 16.15 16.33 686
1/17/2013 16.19 16.31 16.17 16.28 645
1/16/2013 16.13 16.18 16.09 16.16 498
1/15/2013 16.15 16.20 16.02 16.17 969
1/14/2013 16.13 16.21 15.99 16.18 682
1/11/2013 16.08 16.15 15.98 16.10 1676
1/10/2013 15.76 16.03 15.71 15.98 1111
1/9/2013 15.74 15.76 15.60 15.70 431
1/8/2013 15.70 15.72 15.44 15.71 912
1/7/2013 15.61 15.70 15.52 15.65 1533
1/4/2013 15.64 15.69 15.61 15.64 700
1/3/2013 15.52 15.59 15.45 15.59 994
1/2/2013 15.49 15.52 15.25 15.52 724
12/31/2012 15.07 15.25 15.01 15.24 668
12/28/2012 15.06 15.07 14.91 15.06 592
12/27/2012 15.05 15.11 14.94 15.09 1605
Marketplace
Trading Center