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

TransAlta Corporation (NY: TAC )

6.910 -0.170 (-2.40%)
Streaming Delayed Price Updated: 12:45 PM 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 (%)
Oct 29, 2010 6.490 6.490 6.272 6.408 149,203 -0.08(-1.17%)
Oct 28, 2010 6.541 6.541 6.474 6.484 124,276 -0.04(-0.63%)
Oct 27, 2010 6.604 6.636 6.474 6.525 119,456 -0.20(-3.01%)
Oct 25, 2010 6.743 6.750 6.721 6.728 79,825 +0.05(+0.81%)
Oct 22, 2010 6.731 6.731 6.661 6.674 97,250 -0.02(-0.33%)
Oct 21, 2010 6.753 6.766 6.658 6.696 118,711 -0.04(-0.56%)
Oct 20, 2010 6.652 6.753 6.652 6.734 68,398 +0.08(+1.19%)
Oct 19, 2010 6.626 6.683 6.610 6.655 166,954 -0.11(-1.68%)
Oct 18, 2010 6.759 6.797 6.753 6.769 755,096 -0.03(-0.47%)
Oct 15, 2010 6.835 6.867 6.753 6.800 92,507 -0.01(-0.14%)
Oct 14, 2010 6.898 6.902 6.788 6.810 125,960 -0.05(-0.78%)
Oct 13, 2010 6.826 6.908 6.822 6.864 121,381 +0.09(+1.36%)
Oct 12, 2010 6.747 6.803 6.693 6.772 88,696 +0.06(+0.85%)
Oct 11, 2010 6.731 6.737 6.693 6.715 34,407 -0.03(-0.42%)
Oct 08, 2010 6.743 6.829 6.728 6.743 82,533 -0.04(-0.65%)
Oct 07, 2010 6.876 6.876 6.724 6.788 83,115 -0.04(-0.56%)
Oct 06, 2010 6.775 6.867 6.766 6.826 149,765 +0.01(+0.19%)
Oct 05, 2010 6.845 6.860 6.803 6.813 102,322 +0.05(+0.80%)
Oct 04, 2010 6.832 6.832 6.731 6.759 73,994 -0.07(-1.02%)
Oct 01, 2010 6.829 6.898 6.759 6.829 83,516 +0.06(+0.94%)
Sep 30, 2010 6.750 6.778 6.677 6.766 107,290 +0.08(+1.14%)
Sep 29, 2010 6.709 6.731 6.680 6.690 196,965 +0.00(+0.05%)
Sep 28, 2010 6.683 6.686 6.598 6.686 104,534 +0.03(+0.48%)
Sep 27, 2010 6.728 6.728 6.655 6.655 83,494 -0.03(-0.52%)
Sep 24, 2010 6.572 6.690 6.566 6.690 154,259 +0.19(+2.92%)
Sep 23, 2010 6.522 6.598 6.490 6.500 57,947 -0.09(-1.39%)
Sep 22, 2010 6.652 6.685 6.566 6.591 113,645 -0.04(-0.62%)
Sep 21, 2010 6.658 6.696 6.620 6.633 532,520 -0.03(-0.47%)
Sep 20, 2010 6.680 6.699 6.639 6.664 99,086 +0.01(+0.10%)
Sep 17, 2010 6.658 6.750 6.604 6.658 172,133 -0.08(-1.17%)
Sep 15, 2010 6.750 6.775 6.721 6.737 127,948 +0.01(+0.14%)
Sep 14, 2010 6.747 6.822 6.724 6.728 161,866 -0.00(-0.05%)
Sep 13, 2010 6.696 6.737 6.686 6.731 117,759 +0.11(+1.62%)
Sep 10, 2010 6.582 6.645 6.560 6.623 88,819 +0.05(+0.72%)
Sep 09, 2010 6.620 6.626 6.547 6.576 160,282 +0.05(+0.73%)
Sep 08, 2010 6.497 6.582 6.497 6.528 200,012 +0.03(+0.49%)
Sep 07, 2010 6.579 6.579 6.452 6.497 71,865 -0.08(-1.25%)
Sep 03, 2010 6.465 6.579 6.465 6.579 165,885 +0.17(+2.67%)
Sep 02, 2010 6.436 6.452 6.379 6.408 132,972 -0.03(-0.44%)
Sep 01, 2010 6.354 6.446 6.354 6.436 106,892 +0.17(+2.73%)
Aug 31, 2010 6.297 6.322 6.215 6.266 132,821 -0.02(-0.35%)
Aug 30, 2010 6.364 6.386 6.266 6.288 384,378 +0.05(+0.78%)
Aug 27, 2010 6.239 6.270 6.144 6.239 244,452 +0.07(+1.10%)
Aug 26, 2010 6.248 6.264 6.171 6.171 323,826 -0.04(-0.69%)
Aug 25, 2010 6.054 6.224 6.011 6.214 211,267 +0.12(+2.02%)
Aug 24, 2010 6.057 6.110 6.002 6.091 175,079 +0.01(+0.10%)
Aug 23, 2010 6.024 6.116 6.024 6.085 58,902 +0.08(+1.38%)
Aug 20, 2010 6.008 6.039 5.944 6.002 94,482 -0.04(-0.61%)
Aug 19, 2010 6.177 6.193 6.027 6.039 73,230 -0.18(-2.87%)
Aug 18, 2010 6.144 6.233 6.125 6.217 114,067 +0.10(+1.71%)
Aug 17, 2010 6.091 6.165 6.067 6.113 88,826 +0.11(+1.79%)
Aug 16, 2010 6.027 6.054 5.984 6.005 88,531 -0.03(-0.56%)
Aug 13, 2010 6.039 6.088 6.018 6.039 130,937 +0.03(+0.51%)
Aug 12, 2010 6.042 6.054 5.962 6.008 173,740 -0.06(-0.91%)
Aug 11, 2010 6.236 6.236 6.042 6.064 183,933 -0.22(-3.52%)
Aug 10, 2010 6.356 6.356 6.264 6.285 225,732 -0.13(-1.97%)
Aug 09, 2010 6.374 6.439 6.304 6.411 157,000 +0.09(+1.41%)
Aug 06, 2010 6.322 6.359 6.242 6.322 375,503 -0.08(-1.25%)
Aug 05, 2010 6.473 6.516 6.384 6.402 314,149 -0.08(-1.28%)
Aug 04, 2010 6.427 6.497 6.371 6.485 95,266 +0.09(+1.39%)
Aug 03, 2010 6.304 6.445 6.301 6.396 115,204 +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.