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

TransAlta Corporation (NY: TAC )

7.130 +0.030 (+0.42%)
Streaming Delayed Price Updated: 10:35 AM EDT, May 28, 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 30, 2009 5.532 5.532 5.416 5.419 146,154 -0.10(-1.74%)
Oct 29, 2009 5.515 5.535 5.439 5.515 214,425 -0.04(-0.79%)
Oct 28, 2009 5.669 5.681 5.529 5.558 262,650 -0.17(-2.90%)
Oct 27, 2009 5.777 5.788 5.724 5.724 72,948 -0.03(-0.46%)
Oct 26, 2009 5.870 5.902 5.733 5.750 78,432 -0.10(-1.79%)
Oct 23, 2009 5.867 5.876 5.838 5.855 124,186 -0.10(-1.66%)
Oct 22, 2009 5.870 5.957 5.852 5.954 68,735 +0.06(+0.94%)
Oct 21, 2009 5.922 5.977 5.896 5.899 58,777 -0.02(-0.34%)
Oct 20, 2009 5.870 5.928 5.870 5.919 95,795 -0.09(-1.55%)
Oct 19, 2009 6.009 6.047 5.916 6.012 163,586 +0.03(+0.58%)
Oct 16, 2009 5.841 6.012 5.829 5.977 142,924 +0.11(+1.88%)
Oct 15, 2009 6.030 6.041 5.855 5.867 160,229 -0.19(-3.08%)
Oct 14, 2009 6.062 6.140 6.027 6.053 108,695 +0.04(+0.68%)
Oct 13, 2009 6.184 6.199 6.007 6.012 134,732 -0.17(-2.73%)
Oct 12, 2009 6.135 6.202 6.094 6.181 98,964 +0.11(+1.77%)
Oct 09, 2009 6.164 6.164 6.062 6.073 66,876 +0.01(+0.14%)
Oct 08, 2009 5.913 6.091 5.913 6.065 141,305 +0.15(+2.56%)
Oct 07, 2009 5.931 5.948 5.873 5.913 102,331 +0.01(+0.25%)
Oct 06, 2009 5.820 5.943 5.797 5.899 185,904 +0.15(+2.63%)
Oct 05, 2009 5.716 5.794 5.657 5.748 239,829 +0.08(+1.44%)
Oct 02, 2009 5.631 5.774 5.625 5.666 100,276 -0.05(-0.87%)
Oct 01, 2009 5.951 5.975 5.707 5.716 116,042 -0.26(-4.29%)
Sep 30, 2009 5.878 5.977 5.797 5.972 154,593 +0.17(+2.91%)
Sep 29, 2009 5.777 5.814 5.759 5.803 54,423 +0.00(+0.05%)
Sep 28, 2009 5.777 5.817 5.756 5.800 34,998 +0.06(+1.01%)
Sep 25, 2009 5.736 5.785 5.684 5.742 89,514 -0.01(-0.20%)
Sep 24, 2009 5.980 6.001 5.742 5.753 168,386 -0.18(-3.04%)
Sep 23, 2009 5.975 6.033 5.931 5.934 163,411 -0.04(-0.73%)
Sep 22, 2009 5.884 5.989 5.876 5.977 72,161 +0.15(+2.65%)
Sep 21, 2009 5.838 5.876 5.782 5.823 107,812 -0.06(-1.04%)
Sep 18, 2009 5.937 5.943 5.844 5.884 49,681 -0.06(-0.93%)
Sep 17, 2009 5.948 5.977 5.902 5.940 144,068 +0.03(+0.44%)
Sep 16, 2009 5.849 5.954 5.809 5.913 106,609 +0.09(+1.60%)
Sep 15, 2009 5.733 5.823 5.654 5.820 89,789 +0.13(+2.25%)
Sep 14, 2009 5.590 5.695 5.590 5.692 58,643 +0.05(+0.93%)
Sep 11, 2009 5.608 5.695 5.599 5.640 115,733 +0.03(+0.62%)
Sep 10, 2009 5.654 5.654 5.579 5.605 128,172 -0.03(-0.47%)
Sep 09, 2009 5.654 5.707 5.622 5.631 70,443 +0.01(+0.26%)
Sep 08, 2009 5.748 5.768 5.593 5.617 862,084 -0.04(-0.67%)
Sep 04, 2009 5.579 5.666 5.553 5.654 69,182 +0.15(+2.70%)
Sep 03, 2009 5.445 5.529 5.445 5.506 85,603 +0.05(+0.96%)
Sep 02, 2009 5.454 5.538 5.454 5.454 120,389 -0.06(-1.00%)
Sep 01, 2009 5.649 5.718 5.506 5.509 185,007 -0.13(-2.27%)
Aug 31, 2009 5.605 5.657 5.573 5.637 110,348 -0.07(-1.22%)
Aug 28, 2009 5.817 5.838 5.657 5.707 129,632 -0.14(-2.39%)
Aug 27, 2009 5.782 5.861 5.707 5.846 118,547 +0.08(+1.46%)
Aug 26, 2009 5.832 5.841 5.742 5.762 173,149 -0.12(-1.98%)
Aug 25, 2009 6.021 6.021 5.835 5.878 190,753 -0.10(-1.75%)
Aug 24, 2009 5.535 6.184 5.535 5.983 129,701 -0.14(-2.23%)
Aug 21, 2009 6.059 6.152 6.044 6.120 131,505 +0.12(+1.94%)
Aug 20, 2009 5.966 6.073 5.928 6.004 165,455 +0.06(+1.08%)
Aug 19, 2009 5.695 5.977 5.695 5.940 138,639 +0.15(+2.51%)
Aug 18, 2009 5.637 5.806 5.602 5.794 130,196 +0.19(+3.43%)
Aug 17, 2009 5.649 5.672 5.579 5.602 107,362 -0.17(-2.88%)
Aug 14, 2009 5.841 5.905 5.739 5.768 134,536 -0.06(-1.05%)
Aug 13, 2009 5.806 5.844 5.742 5.829 81,624 +0.06(+1.01%)
Aug 12, 2009 5.614 5.771 5.593 5.771 86,195 +0.19(+3.38%)
Aug 11, 2009 5.652 5.698 5.561 5.582 83,971 -0.13(-2.29%)
Aug 10, 2009 5.753 5.782 5.681 5.713 94,318 -0.03(-0.56%)
Aug 07, 2009 5.832 5.841 5.745 5.745 57,536 -0.01(-0.15%)
Aug 06, 2009 5.902 5.922 5.721 5.753 93,191 -0.12(-2.08%)
Aug 05, 2009 5.701 5.893 5.701 5.876 141,687 +0.16(+2.75%)
Aug 04, 2009 5.794 5.864 5.675 5.718 136,728 -0.08(-1.31%)
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.