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 (%)
Nov 30, 2009 5.986 6.091 5.940 6.091 153,274 +0.13(+2.20%)
Nov 27, 2009 5.101 5.977 5.876 5.960 93,971 -0.22(-3.49%)
Nov 25, 2009 6.088 6.178 6.088 6.175 82,136 +0.12(+1.92%)
Nov 24, 2009 6.027 6.108 5.995 6.059 127,485 +0.03(+0.58%)
Nov 23, 2009 6.047 6.071 5.975 6.024 138,481 +0.08(+1.27%)
Nov 20, 2009 5.951 5.969 5.867 5.948 110,028 +0.01(+0.15%)
Nov 19, 2009 5.899 5.951 5.791 5.940 211,858 +0.04(+0.69%)
Nov 18, 2009 5.864 5.933 5.838 5.899 94,503 +0.05(+0.80%)
Nov 17, 2009 5.849 5.855 5.759 5.852 75,690 +0.01(+0.20%)
Nov 16, 2009 5.733 5.878 5.733 5.841 192,419 +0.12(+2.03%)
Nov 13, 2009 5.669 5.756 5.646 5.724 166,596 +0.06(+0.98%)
Nov 12, 2009 5.724 5.747 5.652 5.669 66,893 -0.03(-0.56%)
Nov 11, 2009 5.721 5.756 5.684 5.701 55,969 +0.03(+0.56%)
Nov 10, 2009 5.678 5.721 5.649 5.669 80,954 -0.01(-0.15%)
Nov 09, 2009 5.695 5.707 5.663 5.678 82,081 +0.14(+2.47%)
Nov 06, 2009 5.582 5.625 5.529 5.541 59,924 -0.07(-1.19%)
Nov 05, 2009 5.558 5.622 5.532 5.608 100,781 +0.05(+0.84%)
Nov 04, 2009 5.509 5.614 5.509 5.561 131,264 +0.06(+1.00%)
Nov 03, 2009 5.430 5.521 5.427 5.506 110,984 +0.08(+1.39%)
Nov 02, 2009 5.439 5.483 5.398 5.430 232,758 +0.01(+0.21%)
Oct 30, 2009 5.532 5.532 5.416 5.419 146,154 -0.10(-1.74%)
Oct 29, 2009 5.515 5.535 5.439 5.515 214,425 -0.04(-0.79%)
Oct 28, 2009 5.669 5.681 5.529 5.558 262,650 -0.17(-2.90%)
Oct 27, 2009 5.777 5.788 5.724 5.724 72,948 -0.03(-0.46%)
Oct 26, 2009 5.870 5.902 5.733 5.750 78,432 -0.10(-1.79%)
Oct 23, 2009 5.867 5.876 5.838 5.855 124,186 -0.10(-1.66%)
Oct 22, 2009 5.870 5.957 5.852 5.954 68,735 +0.06(+0.94%)
Oct 21, 2009 5.922 5.977 5.896 5.899 58,777 -0.02(-0.34%)
Oct 20, 2009 5.870 5.928 5.870 5.919 95,795 -0.09(-1.55%)
Oct 19, 2009 6.009 6.047 5.916 6.012 163,586 +0.03(+0.58%)
Oct 16, 2009 5.841 6.012 5.829 5.977 142,924 +0.11(+1.88%)
Oct 15, 2009 6.030 6.041 5.855 5.867 160,229 -0.19(-3.08%)
Oct 14, 2009 6.062 6.140 6.027 6.053 108,695 +0.04(+0.68%)
Oct 13, 2009 6.184 6.199 6.007 6.012 134,732 -0.17(-2.73%)
Oct 12, 2009 6.135 6.202 6.094 6.181 98,964 +0.11(+1.77%)
Oct 09, 2009 6.164 6.164 6.062 6.073 66,876 +0.01(+0.14%)
Oct 08, 2009 5.913 6.091 5.913 6.065 141,305 +0.15(+2.56%)
Oct 07, 2009 5.931 5.948 5.873 5.913 102,331 +0.01(+0.25%)
Oct 06, 2009 5.820 5.943 5.797 5.899 185,904 +0.15(+2.63%)
Oct 05, 2009 5.716 5.794 5.657 5.748 239,829 +0.08(+1.44%)
Oct 02, 2009 5.631 5.774 5.625 5.666 100,276 -0.05(-0.87%)
Oct 01, 2009 5.951 5.975 5.707 5.716 116,042 -0.26(-4.29%)
Sep 30, 2009 5.878 5.977 5.797 5.972 154,593 +0.17(+2.91%)
Sep 29, 2009 5.777 5.814 5.759 5.803 54,423 +0.00(+0.05%)
Sep 28, 2009 5.777 5.817 5.756 5.800 34,998 +0.06(+1.01%)
Sep 25, 2009 5.736 5.785 5.684 5.742 89,514 -0.01(-0.20%)
Sep 24, 2009 5.980 6.001 5.742 5.753 168,386 -0.18(-3.04%)
Sep 23, 2009 5.975 6.033 5.931 5.934 163,411 -0.04(-0.73%)
Sep 22, 2009 5.884 5.989 5.876 5.977 72,161 +0.15(+2.65%)
Sep 21, 2009 5.838 5.876 5.782 5.823 107,812 -0.06(-1.04%)
Sep 18, 2009 5.937 5.943 5.844 5.884 49,681 -0.06(-0.93%)
Sep 17, 2009 5.948 5.977 5.902 5.940 144,068 +0.03(+0.44%)
Sep 16, 2009 5.849 5.954 5.809 5.913 106,609 +0.09(+1.60%)
Sep 15, 2009 5.733 5.823 5.654 5.820 89,789 +0.13(+2.25%)
Sep 14, 2009 5.590 5.695 5.590 5.692 58,643 +0.05(+0.93%)
Sep 11, 2009 5.608 5.695 5.599 5.640 115,733 +0.03(+0.62%)
Sep 10, 2009 5.654 5.654 5.579 5.605 128,172 -0.03(-0.47%)
Sep 09, 2009 5.654 5.707 5.622 5.631 70,443 +0.01(+0.26%)
Sep 08, 2009 5.748 5.768 5.593 5.617 862,084 -0.04(-0.67%)
Sep 04, 2009 5.579 5.666 5.553 5.654 69,182 +0.15(+2.70%)
Sep 03, 2009 5.445 5.529 5.445 5.506 85,603 +0.05(+0.96%)
Sep 02, 2009 5.454 5.538 5.454 5.454 120,389 -0.06(-1.00%)
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.