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 (%)
May 28, 2010 5.919 6.047 5.904 5.919 226,562 -0.10(-1.67%)
May 27, 2010 5.895 6.035 5.895 6.020 200,082 +0.32(+5.69%)
May 26, 2010 5.743 5.811 5.651 5.696 294,021 -0.05(-0.88%)
May 25, 2010 5.628 5.764 5.556 5.746 237,479 +0.07(+1.20%)
May 24, 2010 5.693 5.767 5.672 5.678 66,974 -0.05(-0.83%)
May 21, 2010 5.533 5.785 5.524 5.725 381,280 +0.15(+2.76%)
May 20, 2010 5.604 5.669 5.565 5.571 353,585 -0.26(-4.52%)
May 19, 2010 5.906 5.906 5.818 5.835 236,203 -0.06(-1.01%)
May 18, 2010 5.977 6.013 5.859 5.894 147,302 -0.03(-0.45%)
May 17, 2010 5.968 5.983 5.799 5.921 223,930 -0.04(-0.74%)
May 14, 2010 5.965 6.013 5.864 5.965 239,849 -0.09(-1.42%)
May 13, 2010 6.054 6.125 6.040 6.051 96,355 -0.03(-0.44%)
May 12, 2010 5.971 6.098 5.962 6.078 106,271 +0.15(+2.55%)
May 11, 2010 5.989 6.033 5.918 5.927 217,437 +0.02(+0.35%)
May 10, 2010 5.903 5.924 5.891 5.906 218,646 +0.23(+3.96%)
May 07, 2010 5.545 5.799 5.545 5.681 438,977 +0.02(+0.37%)
May 06, 2010 5.776 5.841 5.213 5.660 356,428 -0.15(-2.65%)
May 05, 2010 5.876 5.909 5.805 5.814 244,947 -0.12(-2.09%)
May 04, 2010 6.134 6.134 5.915 5.939 285,908 -0.20(-3.33%)
May 03, 2010 6.161 6.161 6.090 6.143 156,844 +0.06(+1.02%)
Apr 30, 2010 6.152 6.170 6.069 6.081 309,491 -0.09(-1.39%)
Apr 29, 2010 6.184 6.205 6.096 6.167 127,842 +0.02(+0.34%)
Apr 28, 2010 6.270 6.279 6.004 6.146 258,412 -0.05(-0.86%)
Apr 27, 2010 6.617 6.617 6.164 6.199 429,926 -0.31(-4.69%)
Apr 26, 2010 6.501 6.558 6.472 6.504 94,585 -0.02(-0.32%)
Apr 23, 2010 6.472 6.525 6.463 6.525 59,084 +0.01(+0.18%)
Apr 22, 2010 6.561 6.561 6.466 6.513 104,505 -0.01(-0.23%)
Apr 21, 2010 6.593 6.626 6.492 6.528 62,305 -0.02(-0.32%)
Apr 20, 2010 6.552 6.575 6.519 6.549 149,916 +0.12(+1.84%)
Apr 19, 2010 6.404 6.430 6.321 6.430 96,881 +0.03(+0.42%)
Apr 16, 2010 6.460 6.460 6.273 6.404 403,989 -0.03(-0.41%)
Apr 15, 2010 6.534 6.534 6.418 6.430 106,851 -0.10(-1.59%)
Apr 14, 2010 6.575 6.575 6.519 6.534 70,560 +0.01(+0.14%)
Apr 13, 2010 6.552 6.575 6.516 6.525 111,011 +0.01(+0.14%)
Apr 12, 2010 6.454 6.516 6.454 6.516 90,574 +0.04(+0.64%)
Apr 09, 2010 6.549 6.549 6.445 6.475 79,311 -0.03(-0.41%)
Apr 08, 2010 6.525 6.525 6.412 6.501 54,793 -0.01(-0.23%)
Apr 07, 2010 6.566 6.673 6.501 6.516 144,665 -0.20(-2.96%)
Apr 06, 2010 6.738 6.789 6.697 6.715 62,980 -0.03(-0.44%)
Apr 05, 2010 6.700 6.771 6.700 6.744 52,244 +0.09(+1.34%)
Apr 01, 2010 6.596 6.655 6.655 6.655 86,769 +0.12(+1.90%)
Mar 31, 2010 6.563 6.640 6.531 6.531 129,310 -0.02(-0.27%)
Mar 30, 2010 6.605 6.623 6.540 6.549 88,008 -0.01(-0.23%)
Mar 29, 2010 6.516 6.591 6.504 6.563 131,174 +0.10(+1.51%)
Mar 26, 2010 6.738 6.738 6.409 6.466 243,465 -0.22(-3.24%)
Mar 25, 2010 6.726 6.774 6.658 6.682 138,264 +0.03(+0.49%)
Mar 24, 2010 6.640 6.700 6.605 6.649 235,831 -0.04(-0.53%)
Mar 23, 2010 6.664 6.697 6.605 6.685 97,833 +0.07(+1.07%)
Mar 22, 2010 6.537 6.626 6.519 6.614 88,741 +0.00(+0.04%)
Mar 19, 2010 6.741 6.741 6.566 6.611 141,836 -0.08(-1.20%)
Mar 18, 2010 6.771 6.771 6.658 6.691 105,373 -0.04(-0.66%)
Mar 17, 2010 6.765 6.765 6.697 6.735 97,405 +0.00(+0.00%)
Mar 16, 2010 6.753 6.759 6.676 6.735 163,660 +0.06(+0.89%)
Mar 15, 2010 6.602 6.676 6.599 6.676 165,115 +0.06(+0.85%)
Mar 12, 2010 6.605 6.638 6.584 6.620 110,407 +0.07(+1.09%)
Mar 11, 2010 6.552 6.552 6.457 6.549 109,728 +0.02(+0.36%)
Mar 10, 2010 6.537 6.566 6.492 6.525 116,977 -0.02(-0.32%)
Mar 09, 2010 6.478 6.564 6.478 6.546 151,648 +0.05(+0.73%)
Mar 08, 2010 6.578 6.581 6.484 6.498 74,527 -0.03(-0.45%)
Mar 05, 2010 6.424 6.534 6.395 6.528 84,018 +0.15(+2.42%)
Mar 04, 2010 6.457 6.457 6.350 6.374 88,846 -0.04(-0.65%)
Mar 03, 2010 6.448 6.492 6.401 6.415 105,795 -0.02(-0.28%)
Mar 02, 2010 6.404 6.486 6.359 6.433 206,937 +0.10(+1.54%)
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.