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, 2010 6.654 6.712 6.634 6.637 68,167 -0.09(-1.40%)
Nov 29, 2010 6.764 6.768 6.670 6.732 113,249 +0.09(+1.34%)
Nov 26, 2010 6.586 6.652 6.573 6.643 51,025 +0.02(+0.33%)
Nov 24, 2010 6.570 6.621 6.621 6.621 109,855 +0.13(+1.95%)
Nov 23, 2010 6.497 6.529 6.469 6.494 188,552 -0.05(-0.82%)
Nov 22, 2010 6.513 6.554 6.469 6.548 404,042 +0.07(+1.12%)
Nov 19, 2010 6.456 6.510 6.431 6.475 196,097 +0.06(+0.89%)
Nov 18, 2010 6.440 6.459 6.415 6.418 214,968 +0.05(+0.85%)
Nov 17, 2010 6.361 6.399 6.352 6.364 58,849 +0.02(+0.35%)
Nov 16, 2010 6.409 6.409 6.320 6.342 177,906 -0.13(-2.05%)
Nov 15, 2010 6.431 6.538 6.409 6.475 104,635 +0.08(+1.19%)
Nov 12, 2010 6.450 6.465 6.374 6.399 106,885 -0.08(-1.27%)
Nov 11, 2010 6.560 6.589 6.472 6.481 92,963 -0.10(-1.49%)
Nov 10, 2010 6.545 6.611 6.472 6.579 203,583 +0.11(+1.71%)
Nov 09, 2010 6.557 6.570 6.456 6.469 120,416 -0.03(-0.39%)
Nov 08, 2010 6.548 6.560 6.484 6.494 114,292 -0.04(-0.63%)
Nov 05, 2010 6.630 6.697 6.535 6.535 191,923 -0.07(-1.05%)
Nov 04, 2010 6.478 6.617 6.462 6.605 260,078 +0.19(+2.96%)
Nov 03, 2010 6.415 6.418 6.301 6.415 216,731 +0.03(+0.40%)
Nov 02, 2010 6.462 6.462 6.374 6.390 101,320 -0.03(-0.39%)
Nov 01, 2010 6.453 6.453 6.386 6.415 88,561 +0.01(+0.10%)
Oct 29, 2010 6.491 6.491 6.272 6.409 149,189 -0.08(-1.17%)
Oct 28, 2010 6.541 6.541 6.475 6.484 124,264 -0.04(-0.63%)
Oct 27, 2010 6.605 6.636 6.475 6.526 119,445 -0.20(-3.01%)
Oct 25, 2010 6.744 6.750 6.722 6.728 79,818 +0.05(+0.81%)
Oct 22, 2010 6.731 6.731 6.662 6.674 97,241 -0.02(-0.33%)
Oct 21, 2010 6.753 6.766 6.659 6.697 118,700 -0.04(-0.56%)
Oct 20, 2010 6.652 6.753 6.652 6.734 68,392 +0.08(+1.19%)
Oct 19, 2010 6.627 6.684 6.611 6.655 166,938 -0.11(-1.68%)
Oct 18, 2010 6.760 6.798 6.753 6.769 755,026 -0.03(-0.47%)
Oct 15, 2010 6.836 6.867 6.753 6.801 92,498 -0.01(-0.14%)
Oct 14, 2010 6.899 6.902 6.788 6.810 125,948 -0.05(-0.78%)
Oct 13, 2010 6.826 6.909 6.823 6.864 121,370 +0.09(+1.36%)
Oct 12, 2010 6.747 6.804 6.693 6.772 88,687 +0.06(+0.85%)
Oct 11, 2010 6.731 6.738 6.693 6.715 34,404 -0.03(-0.42%)
Oct 08, 2010 6.744 6.829 6.728 6.744 82,526 -0.04(-0.65%)
Oct 07, 2010 6.877 6.877 6.725 6.788 83,107 -0.04(-0.56%)
Oct 06, 2010 6.776 6.867 6.766 6.826 149,752 +0.01(+0.19%)
Oct 05, 2010 6.845 6.861 6.804 6.814 102,313 +0.05(+0.80%)
Oct 04, 2010 6.833 6.833 6.731 6.760 73,988 -0.07(-1.02%)
Oct 01, 2010 6.829 6.899 6.760 6.829 83,508 +0.06(+0.94%)
Sep 30, 2010 6.750 6.779 6.678 6.766 107,280 +0.08(+1.14%)
Sep 29, 2010 6.709 6.731 6.681 6.690 196,947 +0.00(+0.05%)
Sep 28, 2010 6.684 6.687 6.598 6.687 104,525 +0.03(+0.48%)
Sep 27, 2010 6.728 6.728 6.655 6.655 83,486 -0.03(-0.52%)
Sep 24, 2010 6.573 6.690 6.567 6.690 154,245 +0.19(+2.92%)
Sep 23, 2010 6.522 6.598 6.491 6.500 57,942 -0.09(-1.39%)
Sep 22, 2010 6.652 6.686 6.567 6.592 113,634 -0.04(-0.62%)
Sep 21, 2010 6.659 6.697 6.621 6.633 532,471 -0.03(-0.47%)
Sep 20, 2010 6.681 6.700 6.640 6.665 99,077 +0.01(+0.10%)
Sep 17, 2010 6.659 6.750 6.605 6.659 172,117 -0.08(-1.17%)
Sep 15, 2010 6.750 6.776 6.722 6.738 127,936 +0.01(+0.14%)
Sep 14, 2010 6.747 6.823 6.725 6.728 161,851 -0.00(-0.05%)
Sep 13, 2010 6.697 6.738 6.687 6.731 117,749 +0.11(+1.62%)
Sep 10, 2010 6.583 6.646 6.560 6.624 88,811 +0.05(+0.72%)
Sep 09, 2010 6.621 6.627 6.548 6.576 160,268 +0.05(+0.73%)
Sep 08, 2010 6.497 6.583 6.497 6.529 199,993 +0.03(+0.49%)
Sep 07, 2010 6.579 6.579 6.453 6.497 71,858 -0.08(-1.25%)
Sep 03, 2010 6.465 6.579 6.465 6.579 165,870 +0.17(+2.67%)
Sep 02, 2010 6.437 6.453 6.380 6.409 132,960 -0.03(-0.44%)
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.