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

TransAlta Corporation (NY: TAC )

6.950 -0.130 (-1.84%)
Streaming Delayed Price Updated: 10:05 AM EDT, May 23, 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 (%)
Jul 30, 2010 6.242 6.288 6.131 6.242 202,169 +0.03(+0.45%)
Jul 29, 2010 6.141 6.273 6.137 6.214 98,064 +0.13(+2.07%)
Jul 28, 2010 6.122 6.156 6.082 6.088 84,763 -0.03(-0.55%)
Jul 27, 2010 6.177 6.196 6.097 6.122 83,687 +0.01(+0.10%)
Jul 26, 2010 6.113 6.131 6.091 6.116 54,147 +0.04(+0.61%)
Jul 23, 2010 6.122 6.131 6.058 6.079 142,262 -0.03(-0.55%)
Jul 22, 2010 6.131 6.205 6.110 6.113 118,647 +0.05(+0.81%)
Jul 21, 2010 6.233 6.233 6.021 6.064 86,467 -0.11(-1.84%)
Jul 20, 2010 6.036 6.184 5.999 6.177 120,578 +0.10(+1.72%)
Jul 19, 2010 5.996 6.073 5.984 6.073 811,765 +0.08(+1.39%)
Jul 16, 2010 5.990 6.150 5.959 5.990 141,040 -0.19(-3.04%)
Jul 15, 2010 6.122 6.196 6.091 6.177 142,980 +0.03(+0.45%)
Jul 14, 2010 6.168 6.224 6.134 6.150 99,768 -0.02(-0.35%)
Jul 13, 2010 6.144 6.224 6.134 6.171 147,856 +0.07(+1.16%)
Jul 12, 2010 6.085 6.122 6.054 6.101 132,617 +0.00(+0.05%)
Jul 09, 2010 6.097 6.097 5.974 6.097 150,001 +0.19(+3.28%)
Jul 08, 2010 5.978 5.993 5.861 5.904 168,051 -0.02(-0.31%)
Jul 07, 2010 5.827 5.922 5.781 5.922 175,726 +0.13(+2.18%)
Jul 06, 2010 5.790 5.879 5.756 5.796 145,987 +0.09(+1.62%)
Jul 02, 2010 5.704 5.787 5.704 5.704 117,961 -0.07(-1.28%)
Jul 01, 2010 5.722 5.799 5.673 5.778 127,023 +0.09(+1.51%)
Jun 30, 2010 5.722 5.796 5.676 5.691 210,646 -0.05(-0.80%)
Jun 29, 2010 5.738 5.959 5.719 5.738 1,300 -0.34(-5.67%)
Jun 25, 2010 6.082 6.116 5.999 6.082 116,342 +0.06(+0.92%)
Jun 24, 2010 6.116 6.150 6.027 6.027 113,950 -0.13(-2.05%)
Jun 23, 2010 6.270 6.282 6.134 6.153 175,085 -0.16(-2.58%)
Jun 22, 2010 6.457 6.494 6.316 6.316 174,465 -0.15(-2.33%)
Jun 21, 2010 6.488 6.525 6.442 6.467 320,075 +0.06(+0.86%)
Jun 18, 2010 6.411 6.504 6.405 6.411 250,023 +0.01(+0.19%)
Jun 17, 2010 6.488 6.494 6.350 6.399 226,369 -0.07(-1.09%)
Jun 16, 2010 6.461 6.510 6.414 6.470 237,967 +0.01(+0.14%)
Jun 15, 2010 6.402 6.461 6.374 6.461 98,640 +0.09(+1.40%)
Jun 14, 2010 6.285 6.454 6.285 6.371 205,445 +0.13(+2.07%)
Jun 11, 2010 6.174 6.248 6.174 6.242 142,775 +0.04(+0.64%)
Jun 10, 2010 6.156 6.230 6.156 6.202 163,046 +0.12(+2.02%)
Jun 09, 2010 6.076 6.162 6.057 6.079 135,166 +0.06(+1.02%)
Jun 08, 2010 6.024 6.045 5.919 6.018 338,483 +0.02(+0.31%)
Jun 07, 2010 5.984 6.082 5.965 5.999 240,421 +0.01(+0.15%)
Jun 04, 2010 5.990 6.128 5.956 5.990 218,239 -0.18(-2.94%)
Jun 03, 2010 6.165 6.177 6.079 6.171 221,977 +0.02(+0.25%)
Jun 02, 2010 6.057 6.159 6.027 6.156 238,789 +0.17(+2.77%)
Jun 01, 2010 5.931 6.070 5.898 5.990 130,495 +0.02(+0.36%)
May 28, 2010 5.968 6.097 5.953 5.968 224,692 -0.10(-1.67%)
May 27, 2010 5.944 6.085 5.944 6.070 198,431 +0.33(+5.69%)
May 26, 2010 5.791 5.860 5.698 5.743 291,594 -0.05(-0.88%)
May 25, 2010 5.674 5.812 5.603 5.794 235,519 +0.07(+1.20%)
May 24, 2010 5.740 5.815 5.719 5.725 66,422 -0.05(-0.83%)
May 21, 2010 5.579 5.833 5.570 5.773 378,133 +0.16(+2.76%)
May 20, 2010 5.650 5.716 5.612 5.618 350,667 -0.27(-4.52%)
May 19, 2010 5.955 5.955 5.867 5.883 234,253 -0.06(-1.01%)
May 18, 2010 6.027 6.063 5.907 5.943 146,087 -0.03(-0.45%)
May 17, 2010 6.018 6.033 5.848 5.970 222,082 -0.04(-0.74%)
May 14, 2010 6.015 6.063 5.913 6.015 237,869 -0.09(-1.42%)
May 13, 2010 6.104 6.176 6.090 6.101 95,559 -0.03(-0.44%)
May 12, 2010 6.021 6.149 6.012 6.128 105,394 +0.15(+2.55%)
May 11, 2010 6.039 6.084 5.967 5.976 215,643 +0.02(+0.35%)
May 10, 2010 5.952 5.973 5.940 5.955 216,841 +0.23(+3.96%)
May 07, 2010 5.591 5.848 5.591 5.728 435,354 +0.02(+0.37%)
May 06, 2010 5.824 5.889 5.256 5.707 353,486 -0.16(-2.65%)
May 05, 2010 5.925 5.958 5.854 5.863 242,925 -0.13(-2.09%)
May 04, 2010 6.185 6.185 5.964 5.988 283,548 -0.21(-3.33%)
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.