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

TransAlta Corporation (NY: TAC )

7.100 +0.170 (+2.45%)
Official Closing 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 (%)
Jan 31, 2011 6.812 6.838 6.689 6.747 154,792 -0.10(-1.43%)
Jan 28, 2011 7.043 7.047 6.809 6.845 291,341 -0.27(-3.80%)
Jan 27, 2011 7.076 7.131 7.050 7.115 96,107 +0.06(+0.83%)
Jan 26, 2011 7.030 7.056 7.004 7.056 74,548 +0.03(+0.42%)
Jan 25, 2011 7.056 7.082 6.991 7.027 99,839 -0.05(-0.74%)
Jan 24, 2011 7.125 7.125 7.060 7.079 104,456 -0.04(-0.55%)
Jan 21, 2011 7.219 7.222 7.109 7.118 115,912 -0.05(-0.64%)
Jan 20, 2011 7.099 7.167 7.043 7.164 161,708 +0.02(+0.32%)
Jan 19, 2011 7.219 7.219 7.115 7.141 59,523 -0.06(-0.86%)
Jan 18, 2011 7.219 7.245 7.180 7.203 65,065 -0.01(-0.14%)
Jan 14, 2011 7.196 7.229 7.167 7.213 85,202 +0.00(+0.00%)
Jan 13, 2011 7.183 7.232 7.099 7.213 120,273 +0.05(+0.68%)
Jan 12, 2011 7.138 7.167 7.099 7.164 73,850 +0.08(+1.19%)
Jan 11, 2011 6.991 7.089 6.978 7.079 85,786 +0.11(+1.59%)
Jan 10, 2011 6.943 6.982 6.891 6.969 116,508 +0.02(+0.28%)
Jan 07, 2011 6.930 6.978 6.907 6.949 101,496 +0.07(+0.95%)
Jan 06, 2011 6.891 6.894 6.825 6.884 50,698 +0.01(+0.19%)
Jan 05, 2011 6.900 6.913 6.861 6.871 69,027 -0.04(-0.61%)
Jan 04, 2011 6.969 6.969 6.874 6.913 81,353 -0.06(-0.79%)
Jan 03, 2011 6.952 6.985 6.936 6.969 57,181 +0.07(+0.99%)
Dec 31, 2010 6.913 6.943 6.897 6.900 72,989 -0.00(-0.05%)
Dec 30, 2010 6.926 6.936 6.878 6.904 76,106 +0.01(+0.14%)
Dec 29, 2010 6.920 6.920 6.878 6.894 45,009 -0.01(-0.19%)
Dec 28, 2010 6.920 6.930 6.829 6.907 42,498 +0.02(+0.33%)
Dec 27, 2010 6.842 6.910 6.812 6.884 53,013 +0.05(+0.67%)
Dec 23, 2010 6.855 6.855 6.773 6.838 109,589 -0.01(-0.14%)
Dec 22, 2010 6.855 6.865 6.790 6.848 120,827 -0.02(-0.28%)
Dec 21, 2010 6.865 6.887 6.819 6.868 62,735 +0.03(+0.38%)
Dec 20, 2010 6.894 6.894 6.796 6.842 189,652 -0.05(-0.66%)
Dec 17, 2010 6.988 6.988 6.832 6.887 162,793 -0.14(-1.95%)
Dec 16, 2010 6.965 7.024 6.956 7.024 101,785 +0.07(+0.98%)
Dec 15, 2010 6.897 6.978 6.897 6.956 63,584 +0.03(+0.38%)
Dec 14, 2010 6.926 6.962 6.887 6.930 95,280 -0.01(-0.09%)
Dec 13, 2010 6.891 6.972 6.891 6.936 202,940 +0.06(+0.80%)
Dec 10, 2010 6.861 6.904 6.825 6.881 57,104 +0.06(+0.91%)
Dec 09, 2010 6.871 6.871 6.764 6.819 85,097 +0.01(+0.10%)
Dec 08, 2010 6.822 6.838 6.767 6.812 68,695 +0.01(+0.14%)
Dec 07, 2010 6.812 6.845 6.777 6.803 94,942 -0.02(-0.24%)
Dec 06, 2010 6.835 6.838 6.790 6.819 93,476 +0.00(+0.00%)
Dec 03, 2010 6.838 6.881 6.777 6.819 124,666 -0.03(-0.43%)
Dec 02, 2010 6.757 6.855 6.744 6.848 126,821 +0.14(+2.13%)
Dec 01, 2010 6.718 6.767 6.676 6.705 122,357 +0.07(+1.03%)
Nov 30, 2010 6.653 6.712 6.634 6.637 68,173 -0.09(-1.40%)
Nov 29, 2010 6.764 6.767 6.669 6.731 113,259 +0.09(+1.34%)
Nov 26, 2010 6.585 6.652 6.572 6.642 51,030 +0.02(+0.33%)
Nov 24, 2010 6.569 6.620 6.620 6.620 109,865 +0.13(+1.95%)
Nov 23, 2010 6.497 6.528 6.468 6.493 188,569 -0.05(-0.82%)
Nov 22, 2010 6.512 6.553 6.468 6.547 404,079 +0.07(+1.12%)
Nov 19, 2010 6.455 6.509 6.430 6.474 196,115 +0.06(+0.89%)
Nov 18, 2010 6.440 6.459 6.414 6.417 214,988 +0.05(+0.85%)
Nov 17, 2010 6.360 6.398 6.351 6.364 58,854 +0.02(+0.35%)
Nov 16, 2010 6.408 6.408 6.319 6.341 177,922 -0.13(-2.05%)
Nov 15, 2010 6.430 6.538 6.408 6.474 104,645 +0.08(+1.19%)
Nov 12, 2010 6.449 6.465 6.373 6.398 106,895 -0.08(-1.27%)
Nov 11, 2010 6.560 6.588 6.471 6.481 92,971 -0.10(-1.49%)
Nov 10, 2010 6.544 6.610 6.471 6.579 203,602 +0.11(+1.71%)
Nov 09, 2010 6.557 6.569 6.455 6.468 120,427 -0.03(-0.39%)
Nov 08, 2010 6.547 6.560 6.484 6.493 114,302 -0.04(-0.63%)
Nov 05, 2010 6.629 6.696 6.534 6.534 191,941 -0.07(-1.05%)
Nov 04, 2010 6.478 6.617 6.462 6.604 260,102 +0.19(+2.96%)
Nov 03, 2010 6.414 6.417 6.300 6.414 216,751 +0.03(+0.40%)
Nov 02, 2010 6.462 6.462 6.373 6.389 101,330 -0.03(-0.39%)
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.