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

TransAlta Corporation (NY: TAC )

6.909 -0.171 (-2.42%)
Streaming Delayed Price Updated: 1:15 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 (%)
Feb 26, 2010 6.287 6.325 6.227 6.242 168,129 -0.07(-1.14%)
Feb 25, 2010 6.388 6.388 6.239 6.313 151,370 -0.11(-1.70%)
Feb 24, 2010 6.501 6.516 6.327 6.423 250,702 -0.10(-1.61%)
Feb 23, 2010 6.568 6.635 6.475 6.527 199,526 -0.11(-1.71%)
Feb 22, 2010 6.635 6.699 6.617 6.641 112,441 +0.01(+0.22%)
Feb 19, 2010 6.522 6.632 6.516 6.626 136,247 +0.07(+1.02%)
Feb 18, 2010 6.562 6.606 6.481 6.559 174,348 +0.01(+0.13%)
Feb 17, 2010 6.638 6.644 6.539 6.551 172,785 -0.02(-0.31%)
Feb 16, 2010 6.487 6.583 6.466 6.571 103,699 +0.15(+2.36%)
Feb 12, 2010 6.277 6.420 6.420 6.420 128,515 +0.02(+0.32%)
Feb 11, 2010 6.222 6.402 6.181 6.399 194,581 +0.19(+3.00%)
Feb 10, 2010 6.103 6.239 6.082 6.213 386,087 +0.10(+1.72%)
Feb 09, 2010 6.108 6.132 6.036 6.108 130,234 +0.10(+1.65%)
Feb 08, 2010 6.059 6.079 5.995 6.009 150,827 -0.06(-0.91%)
Feb 05, 2010 5.995 6.073 5.817 6.065 582,321 +0.08(+1.26%)
Feb 04, 2010 6.158 6.158 5.983 5.989 221,665 -0.19(-3.02%)
Feb 03, 2010 6.298 6.298 6.170 6.175 121,945 -0.15(-2.35%)
Feb 02, 2010 6.158 6.324 6.152 6.324 311,702 +0.15(+2.45%)
Feb 01, 2010 6.126 6.193 6.079 6.172 114,994 +0.12(+2.02%)
Jan 29, 2010 6.076 6.098 6.004 6.050 132,254 +0.00(+0.00%)
Jan 28, 2010 6.231 6.231 6.027 6.050 104,943 -0.12(-1.98%)
Jan 27, 2010 6.129 6.196 6.036 6.172 173,414 +0.07(+1.14%)
Jan 26, 2010 6.207 6.207 6.082 6.103 153,789 -0.16(-2.56%)
Jan 25, 2010 6.268 6.295 6.146 6.263 201,357 +0.04(+0.70%)
Jan 22, 2010 6.321 6.321 6.196 6.219 107,008 -0.10(-1.66%)
Jan 21, 2010 6.458 6.481 6.309 6.324 132,223 -0.13(-2.03%)
Jan 20, 2010 6.583 6.583 6.359 6.455 163,892 -0.19(-2.89%)
Jan 19, 2010 6.722 6.725 6.609 6.647 209,611 -0.06(-0.91%)
Jan 15, 2010 6.746 6.708 6.708 6.708 207,206 -0.03(-0.39%)
Jan 14, 2010 6.667 6.737 6.667 6.734 98,661 +0.07(+1.05%)
Jan 13, 2010 6.577 6.685 6.577 6.664 110,369 +0.11(+1.64%)
Jan 12, 2010 6.632 6.632 6.542 6.557 66,378 -0.07(-1.10%)
Jan 11, 2010 6.557 6.655 6.557 6.629 124,495 +0.03(+0.53%)
Jan 08, 2010 6.472 6.594 6.472 6.594 169,579 +0.11(+1.66%)
Jan 07, 2010 6.626 6.626 6.396 6.487 225,823 -0.14(-2.07%)
Jan 06, 2010 6.635 6.655 6.554 6.623 100,452 +0.05(+0.71%)
Jan 05, 2010 6.621 6.623 6.525 6.577 78,724 +0.01(+0.13%)
Jan 04, 2010 6.519 6.647 6.519 6.568 133,845 +0.09(+1.35%)
Dec 31, 2009 6.542 6.481 6.481 6.481 116,489 -0.02(-0.36%)
Dec 30, 2009 6.612 6.612 6.426 6.504 125,811 -0.06(-0.93%)
Dec 29, 2009 6.571 6.612 6.530 6.565 105,578 +0.12(+1.90%)
Dec 28, 2009 6.469 6.495 6.426 6.443 15,624 -0.00(-0.05%)
Dec 24, 2009 6.396 6.472 6.362 6.446 77,659 +0.05(+0.73%)
Dec 23, 2009 6.420 6.513 6.379 6.399 60,478 +0.02(+0.37%)
Dec 22, 2009 6.330 6.379 6.283 6.376 113,959 +0.08(+1.20%)
Dec 21, 2009 6.458 6.469 6.263 6.300 114,032 -0.03(-0.51%)
Dec 18, 2009 6.356 6.434 6.266 6.332 415,735 +0.02(+0.37%)
Dec 17, 2009 6.315 6.335 6.158 6.309 297,263 -0.02(-0.28%)
Dec 16, 2009 6.332 6.379 6.286 6.327 68,068 -0.00(-0.05%)
Dec 15, 2009 6.236 6.369 6.228 6.330 116,798 +0.04(+0.69%)
Dec 14, 2009 6.076 6.318 6.053 6.286 188,547 +0.22(+3.60%)
Dec 11, 2009 6.036 6.079 5.998 6.068 142,580 +0.03(+0.53%)
Dec 10, 2009 5.995 6.044 5.995 6.036 64,866 +0.04(+0.73%)
Dec 09, 2009 5.969 6.009 5.922 5.992 56,450 +0.03(+0.59%)
Dec 08, 2009 6.030 6.030 5.919 5.957 129,886 -0.09(-1.54%)
Dec 07, 2009 6.018 6.071 6.018 6.050 57,165 +0.06(+0.92%)
Dec 04, 2009 6.123 6.152 5.972 5.995 107,218 -0.03(-0.53%)
Dec 03, 2009 6.056 6.097 6.027 6.027 122,193 -0.03(-0.43%)
Dec 02, 2009 6.091 6.155 6.050 6.053 217,477 -0.05(-0.81%)
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.