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

TransAlta Corporation (NY: TAC )

7.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 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 6.491 6.491 6.272 6.409 149,189 -0.08(-1.17%)
Oct 28, 2010 6.541 6.541 6.475 6.484 124,264 -0.04(-0.63%)
Oct 27, 2010 6.605 6.636 6.475 6.526 119,445 -0.20(-3.01%)
Oct 25, 2010 6.744 6.750 6.722 6.728 79,818 +0.05(+0.81%)
Oct 22, 2010 6.731 6.731 6.662 6.674 97,241 -0.02(-0.33%)
Oct 21, 2010 6.753 6.766 6.659 6.697 118,700 -0.04(-0.56%)
Oct 20, 2010 6.652 6.753 6.652 6.734 68,392 +0.08(+1.19%)
Oct 19, 2010 6.627 6.684 6.611 6.655 166,938 -0.11(-1.68%)
Oct 18, 2010 6.760 6.798 6.753 6.769 755,026 -0.03(-0.47%)
Oct 15, 2010 6.836 6.867 6.753 6.801 92,498 -0.01(-0.14%)
Oct 14, 2010 6.899 6.902 6.788 6.810 125,948 -0.05(-0.78%)
Oct 13, 2010 6.826 6.909 6.823 6.864 121,370 +0.09(+1.36%)
Oct 12, 2010 6.747 6.804 6.693 6.772 88,687 +0.06(+0.85%)
Oct 11, 2010 6.731 6.738 6.693 6.715 34,404 -0.03(-0.42%)
Oct 08, 2010 6.744 6.829 6.728 6.744 82,526 -0.04(-0.65%)
Oct 07, 2010 6.877 6.877 6.725 6.788 83,107 -0.04(-0.56%)
Oct 06, 2010 6.776 6.867 6.766 6.826 149,752 +0.01(+0.19%)
Oct 05, 2010 6.845 6.861 6.804 6.814 102,313 +0.05(+0.80%)
Oct 04, 2010 6.833 6.833 6.731 6.760 73,988 -0.07(-1.02%)
Oct 01, 2010 6.829 6.899 6.760 6.829 83,508 +0.06(+0.94%)
Sep 30, 2010 6.750 6.779 6.678 6.766 107,280 +0.08(+1.14%)
Sep 29, 2010 6.709 6.731 6.681 6.690 196,947 +0.00(+0.05%)
Sep 28, 2010 6.684 6.687 6.598 6.687 104,525 +0.03(+0.48%)
Sep 27, 2010 6.728 6.728 6.655 6.655 83,486 -0.03(-0.52%)
Sep 24, 2010 6.573 6.690 6.567 6.690 154,245 +0.19(+2.92%)
Sep 23, 2010 6.522 6.598 6.491 6.500 57,942 -0.09(-1.39%)
Sep 22, 2010 6.652 6.686 6.567 6.592 113,634 -0.04(-0.62%)
Sep 21, 2010 6.659 6.697 6.621 6.633 532,471 -0.03(-0.47%)
Sep 20, 2010 6.681 6.700 6.640 6.665 99,077 +0.01(+0.10%)
Sep 17, 2010 6.659 6.750 6.605 6.659 172,117 -0.08(-1.17%)
Sep 15, 2010 6.750 6.776 6.722 6.738 127,936 +0.01(+0.14%)
Sep 14, 2010 6.747 6.823 6.725 6.728 161,851 -0.00(-0.05%)
Sep 13, 2010 6.697 6.738 6.687 6.731 117,749 +0.11(+1.62%)
Sep 10, 2010 6.583 6.646 6.560 6.624 88,811 +0.05(+0.72%)
Sep 09, 2010 6.621 6.627 6.548 6.576 160,268 +0.05(+0.73%)
Sep 08, 2010 6.497 6.583 6.497 6.529 199,993 +0.03(+0.49%)
Sep 07, 2010 6.579 6.579 6.453 6.497 71,858 -0.08(-1.25%)
Sep 03, 2010 6.465 6.579 6.465 6.579 165,870 +0.17(+2.67%)
Sep 02, 2010 6.437 6.453 6.380 6.409 132,960 -0.03(-0.44%)
Sep 01, 2010 6.355 6.446 6.355 6.437 106,882 +0.17(+2.73%)
Aug 31, 2010 6.298 6.323 6.215 6.266 132,808 -0.02(-0.35%)
Aug 30, 2010 6.364 6.386 6.266 6.288 384,343 +0.05(+0.78%)
Aug 27, 2010 6.240 6.270 6.144 6.240 244,429 +0.07(+1.10%)
Aug 26, 2010 6.249 6.264 6.172 6.172 323,796 -0.04(-0.69%)
Aug 25, 2010 6.055 6.224 6.012 6.215 211,248 +0.12(+2.02%)
Aug 24, 2010 6.058 6.110 6.003 6.092 175,063 +0.01(+0.10%)
Aug 23, 2010 6.024 6.117 6.024 6.086 58,897 +0.08(+1.38%)
Aug 20, 2010 6.009 6.040 5.944 6.003 94,474 -0.04(-0.61%)
Aug 19, 2010 6.178 6.193 6.027 6.040 73,224 -0.18(-2.87%)
Aug 18, 2010 6.144 6.233 6.126 6.218 114,056 +0.10(+1.71%)
Aug 17, 2010 6.092 6.166 6.067 6.113 88,818 +0.11(+1.79%)
Aug 16, 2010 6.027 6.055 5.984 6.006 88,522 -0.03(-0.56%)
Aug 13, 2010 6.040 6.089 6.018 6.040 130,925 +0.03(+0.51%)
Aug 12, 2010 6.043 6.055 5.963 6.009 173,724 -0.06(-0.91%)
Aug 11, 2010 6.237 6.237 6.043 6.064 183,916 -0.22(-3.52%)
Aug 10, 2010 6.356 6.356 6.264 6.286 225,711 -0.13(-1.97%)
Aug 09, 2010 6.375 6.440 6.304 6.412 156,985 +0.09(+1.41%)
Aug 06, 2010 6.323 6.360 6.243 6.323 375,468 -0.08(-1.25%)
Aug 05, 2010 6.473 6.516 6.384 6.403 314,120 -0.08(-1.28%)
Aug 04, 2010 6.427 6.498 6.372 6.486 95,257 +0.09(+1.39%)
Aug 03, 2010 6.304 6.446 6.301 6.396 115,194 +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.