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 (%)
Nov 30, 2010 6.598 6.656 6.579 6.582 68,740 -0.09(-1.40%)
Nov 29, 2010 6.708 6.711 6.614 6.676 114,202 +0.09(+1.34%)
Nov 26, 2010 6.531 6.597 6.518 6.587 51,454 +0.02(+0.33%)
Nov 24, 2010 6.515 6.565 6.565 6.565 110,780 +0.13(+1.95%)
Nov 23, 2010 6.443 6.474 6.415 6.440 190,138 -0.05(-0.82%)
Nov 22, 2010 6.459 6.499 6.415 6.493 407,442 +0.07(+1.12%)
Nov 19, 2010 6.402 6.455 6.377 6.421 197,748 +0.06(+0.89%)
Nov 18, 2010 6.386 6.405 6.361 6.364 216,777 +0.05(+0.85%)
Nov 17, 2010 6.308 6.346 6.299 6.311 59,344 +0.02(+0.35%)
Nov 16, 2010 6.355 6.355 6.267 6.289 179,403 -0.13(-2.05%)
Nov 15, 2010 6.377 6.484 6.355 6.421 105,516 +0.08(+1.19%)
Nov 12, 2010 6.396 6.412 6.321 6.346 107,784 -0.08(-1.27%)
Nov 11, 2010 6.506 6.534 6.418 6.427 93,745 -0.10(-1.49%)
Nov 10, 2010 6.490 6.556 6.418 6.524 205,296 +0.11(+1.71%)
Nov 09, 2010 6.503 6.515 6.402 6.415 121,429 -0.03(-0.39%)
Nov 08, 2010 6.493 6.506 6.430 6.440 115,253 -0.04(-0.63%)
Nov 05, 2010 6.575 6.641 6.481 6.481 193,538 -0.07(-1.05%)
Nov 04, 2010 6.424 6.562 6.408 6.550 262,267 +0.19(+2.96%)
Nov 03, 2010 6.361 6.364 6.248 6.361 218,555 +0.03(+0.40%)
Nov 02, 2010 6.408 6.408 6.321 6.336 102,173 -0.03(-0.39%)
Nov 01, 2010 6.399 6.399 6.333 6.361 89,306 +0.01(+0.10%)
Oct 29, 2010 6.437 6.437 6.220 6.355 150,445 -0.08(-1.17%)
Oct 28, 2010 6.487 6.487 6.421 6.430 125,310 -0.04(-0.63%)
Oct 27, 2010 6.550 6.581 6.421 6.471 120,451 -0.20(-3.01%)
Oct 25, 2010 6.688 6.694 6.666 6.672 80,489 +0.05(+0.81%)
Oct 22, 2010 6.675 6.675 6.606 6.619 98,059 -0.02(-0.33%)
Oct 21, 2010 6.697 6.710 6.603 6.641 119,699 -0.04(-0.56%)
Oct 20, 2010 6.597 6.697 6.597 6.678 68,967 +0.08(+1.19%)
Oct 19, 2010 6.572 6.628 6.556 6.600 168,343 -0.11(-1.68%)
Oct 18, 2010 6.703 6.741 6.697 6.713 761,380 -0.03(-0.47%)
Oct 15, 2010 6.779 6.810 6.697 6.744 93,277 -0.01(-0.14%)
Oct 14, 2010 6.841 6.845 6.732 6.754 127,008 -0.05(-0.78%)
Oct 13, 2010 6.769 6.851 6.766 6.807 122,391 +0.09(+1.36%)
Oct 12, 2010 6.691 6.747 6.637 6.716 89,434 +0.06(+0.85%)
Oct 11, 2010 6.675 6.681 6.637 6.659 34,694 -0.03(-0.42%)
Oct 08, 2010 6.688 6.772 6.672 6.688 83,220 -0.04(-0.65%)
Oct 07, 2010 6.819 6.819 6.669 6.732 83,806 -0.04(-0.56%)
Oct 06, 2010 6.719 6.810 6.710 6.769 151,012 +0.01(+0.19%)
Oct 05, 2010 6.788 6.804 6.747 6.757 103,174 +0.05(+0.80%)
Oct 04, 2010 6.776 6.776 6.675 6.703 74,610 -0.07(-1.02%)
Oct 01, 2010 6.772 6.841 6.703 6.772 84,211 +0.06(+0.94%)
Sep 30, 2010 6.694 6.722 6.622 6.710 108,183 +0.08(+1.14%)
Sep 29, 2010 6.653 6.675 6.625 6.634 198,605 +0.00(+0.05%)
Sep 28, 2010 6.628 6.631 6.543 6.631 105,404 +0.03(+0.48%)
Sep 27, 2010 6.672 6.672 6.600 6.600 84,189 -0.03(-0.52%)
Sep 24, 2010 6.518 6.634 6.512 6.634 155,543 +0.19(+2.92%)
Sep 23, 2010 6.468 6.543 6.437 6.446 58,429 -0.09(-1.39%)
Sep 22, 2010 6.597 6.630 6.512 6.537 114,591 -0.04(-0.62%)
Sep 21, 2010 6.603 6.641 6.565 6.578 536,952 -0.03(-0.47%)
Sep 20, 2010 6.625 6.644 6.584 6.609 99,911 +0.01(+0.10%)
Sep 17, 2010 6.603 6.694 6.550 6.603 173,566 -0.08(-1.17%)
Sep 15, 2010 6.694 6.719 6.666 6.681 129,013 +0.01(+0.14%)
Sep 14, 2010 6.691 6.766 6.669 6.672 163,213 -0.00(-0.05%)
Sep 13, 2010 6.641 6.681 6.631 6.675 118,739 +0.11(+1.62%)
Sep 10, 2010 6.528 6.590 6.506 6.568 89,558 +0.05(+0.72%)
Sep 09, 2010 6.565 6.572 6.493 6.521 161,616 +0.05(+0.73%)
Sep 08, 2010 6.443 6.528 6.443 6.474 201,676 +0.03(+0.49%)
Sep 07, 2010 6.524 6.524 6.399 6.443 72,463 -0.08(-1.25%)
Sep 03, 2010 6.412 6.524 6.412 6.524 167,266 +0.17(+2.67%)
Sep 02, 2010 6.383 6.399 6.327 6.355 134,079 -0.03(-0.44%)
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.