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

TransAlta Corporation (NY: TAC )

6.880 -0.200 (-2.82%)
Streaming Delayed Price Updated: 1:57 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 (%)
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%)
Nov 01, 2010 6.452 6.452 6.386 6.414 88,569 +0.01(+0.10%)
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%)
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.