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

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 29, 2010 6.026 6.048 5.954 6.000 133,355 +0.00(+0.00%)
Jan 28, 2010 6.179 6.179 5.977 6.000 105,816 -0.12(-1.98%)
Jan 27, 2010 6.078 6.145 5.986 6.121 174,857 +0.07(+1.14%)
Jan 26, 2010 6.156 6.156 6.032 6.052 155,069 -0.16(-2.56%)
Jan 25, 2010 6.217 6.243 6.096 6.211 203,033 +0.04(+0.70%)
Jan 22, 2010 6.269 6.269 6.145 6.168 107,898 -0.10(-1.66%)
Jan 21, 2010 6.404 6.427 6.257 6.272 133,324 -0.13(-2.03%)
Jan 20, 2010 6.528 6.528 6.306 6.401 165,256 -0.19(-2.89%)
Jan 19, 2010 6.667 6.670 6.554 6.592 211,355 -0.06(-0.91%)
Jan 15, 2010 6.690 6.653 6.653 6.653 208,930 -0.03(-0.39%)
Jan 14, 2010 6.612 6.681 6.612 6.678 99,482 +0.07(+1.05%)
Jan 13, 2010 6.523 6.629 6.523 6.609 111,287 +0.11(+1.64%)
Jan 12, 2010 6.577 6.577 6.488 6.502 66,930 -0.07(-1.10%)
Jan 11, 2010 6.502 6.601 6.502 6.575 125,531 +0.03(+0.53%)
Jan 08, 2010 6.419 6.540 6.419 6.540 170,990 +0.11(+1.66%)
Jan 07, 2010 6.572 6.572 6.344 6.433 227,703 -0.14(-2.06%)
Jan 06, 2010 6.580 6.601 6.500 6.569 101,288 +0.05(+0.71%)
Jan 05, 2010 6.566 6.569 6.471 6.523 79,379 +0.01(+0.13%)
Jan 04, 2010 6.465 6.592 6.465 6.514 134,959 +0.09(+1.35%)
Dec 31, 2009 6.488 6.427 6.427 6.427 117,458 -0.02(-0.36%)
Dec 30, 2009 6.557 6.557 6.373 6.450 126,858 -0.06(-0.93%)
Dec 29, 2009 6.517 6.557 6.476 6.511 106,457 +0.12(+1.90%)
Dec 28, 2009 6.416 6.442 6.373 6.390 15,754 -0.00(-0.05%)
Dec 24, 2009 6.344 6.419 6.309 6.393 78,305 +0.05(+0.73%)
Dec 23, 2009 6.367 6.459 6.326 6.347 60,981 +0.02(+0.37%)
Dec 22, 2009 6.277 6.326 6.231 6.324 114,908 +0.08(+1.20%)
Dec 21, 2009 6.404 6.416 6.211 6.248 114,981 -0.03(-0.51%)
Dec 18, 2009 6.303 6.381 6.214 6.280 419,195 +0.02(+0.37%)
Dec 17, 2009 6.263 6.283 6.107 6.257 299,737 -0.02(-0.28%)
Dec 16, 2009 6.280 6.326 6.234 6.274 68,635 -0.00(-0.05%)
Dec 15, 2009 6.185 6.316 6.176 6.277 117,770 +0.04(+0.69%)
Dec 14, 2009 6.026 6.266 6.003 6.234 190,116 +0.22(+3.60%)
Dec 11, 2009 5.986 6.029 5.948 6.018 143,767 +0.03(+0.53%)
Dec 10, 2009 5.945 5.994 5.945 5.986 65,406 +0.04(+0.73%)
Dec 09, 2009 5.919 5.960 5.873 5.943 56,920 +0.03(+0.59%)
Dec 08, 2009 5.980 5.980 5.870 5.908 130,967 -0.09(-1.54%)
Dec 07, 2009 5.969 6.020 5.969 6.000 57,641 +0.05(+0.92%)
Dec 04, 2009 6.072 6.101 5.922 5.945 108,110 -0.03(-0.53%)
Dec 03, 2009 6.006 6.046 5.977 5.977 123,210 -0.03(-0.43%)
Dec 02, 2009 6.041 6.104 6.000 6.003 219,287 -0.05(-0.81%)
Dec 01, 2009 6.113 6.147 6.035 6.052 93,803 +0.01(+0.19%)
Nov 30, 2009 5.937 6.041 5.891 6.041 154,549 +0.13(+2.20%)
Nov 27, 2009 5.059 5.928 5.827 5.911 94,753 -0.21(-3.49%)
Nov 25, 2009 6.038 6.127 6.038 6.124 82,820 +0.12(+1.92%)
Nov 24, 2009 5.977 6.058 5.945 6.009 128,546 +0.03(+0.58%)
Nov 23, 2009 5.997 6.020 5.925 5.974 139,633 +0.08(+1.27%)
Nov 20, 2009 5.902 5.919 5.818 5.899 110,944 +0.01(+0.15%)
Nov 19, 2009 5.850 5.902 5.743 5.891 213,621 +0.04(+0.69%)
Nov 18, 2009 5.816 5.884 5.790 5.850 95,290 +0.05(+0.80%)
Nov 17, 2009 5.801 5.807 5.712 5.804 76,320 +0.01(+0.20%)
Nov 16, 2009 5.686 5.830 5.686 5.792 194,021 +0.12(+2.03%)
Nov 13, 2009 5.622 5.709 5.599 5.677 167,982 +0.05(+0.98%)
Nov 12, 2009 5.677 5.699 5.605 5.622 67,450 -0.03(-0.56%)
Nov 11, 2009 5.674 5.709 5.637 5.654 56,435 +0.03(+0.56%)
Nov 10, 2009 5.631 5.674 5.602 5.622 81,628 -0.01(-0.15%)
Nov 09, 2009 5.648 5.660 5.616 5.631 82,764 +0.14(+2.47%)
Nov 06, 2009 5.536 5.579 5.484 5.495 60,423 -0.07(-1.19%)
Nov 05, 2009 5.513 5.576 5.487 5.562 101,620 +0.05(+0.84%)
Nov 04, 2009 5.463 5.567 5.463 5.515 132,357 +0.05(+1.00%)
Nov 03, 2009 5.386 5.475 5.383 5.461 111,907 +0.08(+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.