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 (%)
Oct 29, 2010 6.436 6.436 6.220 6.354 150,459 -0.08(-1.17%)
Oct 28, 2010 6.486 6.486 6.420 6.430 125,321 -0.04(-0.63%)
Oct 27, 2010 6.549 6.580 6.420 6.471 120,462 -0.20(-3.01%)
Oct 25, 2010 6.687 6.693 6.665 6.671 80,497 +0.05(+0.81%)
Oct 22, 2010 6.675 6.675 6.605 6.618 98,068 -0.02(-0.33%)
Oct 21, 2010 6.696 6.709 6.602 6.640 119,710 -0.04(-0.56%)
Oct 20, 2010 6.596 6.696 6.596 6.678 68,973 +0.08(+1.19%)
Oct 19, 2010 6.571 6.627 6.555 6.599 168,358 -0.11(-1.68%)
Oct 18, 2010 6.703 6.740 6.696 6.712 761,450 -0.03(-0.47%)
Oct 15, 2010 6.778 6.809 6.696 6.744 93,285 -0.01(-0.14%)
Oct 14, 2010 6.841 6.844 6.731 6.753 127,020 -0.05(-0.78%)
Oct 13, 2010 6.769 6.850 6.766 6.806 122,402 +0.09(+1.36%)
Oct 12, 2010 6.690 6.747 6.637 6.715 89,442 +0.06(+0.85%)
Oct 11, 2010 6.675 6.681 6.637 6.659 34,697 -0.03(-0.42%)
Oct 08, 2010 6.687 6.772 6.671 6.687 83,228 -0.04(-0.65%)
Oct 07, 2010 6.819 6.819 6.668 6.731 83,814 -0.04(-0.56%)
Oct 06, 2010 6.718 6.809 6.709 6.769 151,026 +0.01(+0.19%)
Oct 05, 2010 6.787 6.803 6.747 6.756 103,183 +0.05(+0.80%)
Oct 04, 2010 6.775 6.775 6.675 6.703 74,617 -0.07(-1.02%)
Oct 01, 2010 6.772 6.841 6.703 6.772 84,219 +0.06(+0.94%)
Sep 30, 2010 6.693 6.722 6.621 6.709 108,193 +0.08(+1.14%)
Sep 29, 2010 6.653 6.675 6.624 6.634 198,623 +0.00(+0.05%)
Sep 28, 2010 6.627 6.631 6.543 6.631 105,414 +0.03(+0.48%)
Sep 27, 2010 6.671 6.671 6.599 6.599 84,197 -0.03(-0.52%)
Sep 24, 2010 6.518 6.634 6.511 6.634 155,557 +0.19(+2.92%)
Sep 23, 2010 6.467 6.543 6.436 6.445 58,435 -0.09(-1.39%)
Sep 22, 2010 6.596 6.629 6.511 6.536 114,601 -0.04(-0.62%)
Sep 21, 2010 6.602 6.640 6.565 6.577 537,001 -0.03(-0.47%)
Sep 20, 2010 6.624 6.643 6.584 6.609 99,920 +0.01(+0.09%)
Sep 17, 2010 6.602 6.693 6.549 6.602 173,582 -0.08(-1.17%)
Sep 15, 2010 6.693 6.718 6.665 6.681 129,024 +0.01(+0.14%)
Sep 14, 2010 6.690 6.766 6.668 6.671 163,228 -0.00(-0.05%)
Sep 13, 2010 6.640 6.681 6.631 6.675 118,750 +0.11(+1.62%)
Sep 10, 2010 6.527 6.590 6.505 6.568 89,566 +0.05(+0.72%)
Sep 09, 2010 6.565 6.571 6.493 6.521 161,631 +0.05(+0.73%)
Sep 08, 2010 6.442 6.527 6.442 6.474 201,695 +0.03(+0.49%)
Sep 07, 2010 6.524 6.524 6.398 6.442 72,469 -0.08(-1.25%)
Sep 03, 2010 6.411 6.524 6.411 6.524 167,281 +0.17(+2.67%)
Sep 02, 2010 6.383 6.398 6.326 6.354 134,091 -0.03(-0.44%)
Sep 01, 2010 6.301 6.392 6.301 6.383 107,791 +0.17(+2.73%)
Aug 31, 2010 6.245 6.270 6.163 6.213 133,938 -0.02(-0.35%)
Aug 30, 2010 6.311 6.332 6.213 6.235 387,613 +0.05(+0.78%)
Aug 27, 2010 6.187 6.217 6.092 6.187 246,509 +0.07(+1.10%)
Aug 26, 2010 6.196 6.211 6.120 6.120 326,551 -0.04(-0.69%)
Aug 25, 2010 6.004 6.172 5.961 6.163 213,045 +0.12(+2.02%)
Aug 24, 2010 6.007 6.059 5.952 6.040 176,552 +0.01(+0.10%)
Aug 23, 2010 5.973 6.065 5.973 6.034 59,398 +0.08(+1.38%)
Aug 20, 2010 5.958 5.989 5.894 5.952 95,277 -0.04(-0.61%)
Aug 19, 2010 6.126 6.141 5.976 5.989 73,847 -0.18(-2.87%)
Aug 18, 2010 6.092 6.181 6.074 6.166 115,027 +0.10(+1.71%)
Aug 17, 2010 6.040 6.114 6.016 6.062 89,574 +0.11(+1.79%)
Aug 16, 2010 5.976 6.004 5.934 5.955 89,276 -0.03(-0.56%)
Aug 13, 2010 5.989 6.037 5.967 5.989 132,039 +0.03(+0.51%)
Aug 12, 2010 5.992 6.004 5.912 5.958 175,202 -0.05(-0.91%)
Aug 11, 2010 6.184 6.184 5.992 6.013 185,481 -0.22(-3.52%)
Aug 10, 2010 6.303 6.303 6.211 6.233 227,631 -0.13(-1.97%)
Aug 09, 2010 6.321 6.385 6.251 6.358 158,321 +0.09(+1.41%)
Aug 06, 2010 6.269 6.306 6.190 6.269 378,663 -0.08(-1.25%)
Aug 05, 2010 6.419 6.462 6.330 6.349 316,793 -0.08(-1.28%)
Aug 04, 2010 6.373 6.443 6.318 6.431 96,067 +0.09(+1.39%)
Aug 03, 2010 6.251 6.391 6.248 6.343 116,174 +0.09(+1.41%)
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.