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

TransAlta Corporation (NY: TAC )

6.890 -0.190 (-2.68%)
Streaming Delayed Price Updated: 1:06 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 (%)
Mar 31, 2010 6.619 6.696 6.586 6.586 128,231 -0.02(-0.27%)
Mar 30, 2010 6.661 6.678 6.595 6.604 87,274 -0.01(-0.23%)
Mar 29, 2010 6.571 6.647 6.559 6.619 130,079 +0.10(+1.51%)
Mar 26, 2010 6.795 6.795 6.463 6.520 241,433 -0.22(-3.24%)
Mar 25, 2010 6.783 6.831 6.714 6.738 137,110 +0.03(+0.49%)
Mar 24, 2010 6.696 6.756 6.661 6.705 233,863 -0.04(-0.53%)
Mar 23, 2010 6.720 6.753 6.661 6.741 97,017 +0.07(+1.07%)
Mar 22, 2010 6.592 6.681 6.574 6.669 88,001 +0.00(+0.04%)
Mar 19, 2010 6.798 6.798 6.622 6.667 140,653 -0.08(-1.20%)
Mar 18, 2010 6.828 6.828 6.714 6.747 104,493 -0.04(-0.66%)
Mar 17, 2010 6.822 6.822 6.753 6.792 96,592 +0.00(+0.00%)
Mar 16, 2010 6.810 6.816 6.732 6.792 162,295 +0.06(+0.89%)
Mar 15, 2010 6.658 6.732 6.655 6.732 163,738 +0.06(+0.85%)
Mar 12, 2010 6.661 6.693 6.640 6.675 109,485 +0.07(+1.09%)
Mar 11, 2010 6.607 6.607 6.511 6.604 108,812 +0.02(+0.36%)
Mar 10, 2010 6.592 6.622 6.547 6.580 116,001 -0.02(-0.32%)
Mar 09, 2010 6.532 6.619 6.532 6.601 150,382 +0.05(+0.73%)
Mar 08, 2010 6.634 6.637 6.538 6.553 73,905 -0.03(-0.45%)
Mar 05, 2010 6.478 6.589 6.448 6.583 83,317 +0.16(+2.42%)
Mar 04, 2010 6.511 6.511 6.404 6.428 88,104 -0.04(-0.65%)
Mar 03, 2010 6.502 6.547 6.454 6.469 104,912 -0.02(-0.28%)
Mar 02, 2010 6.457 6.541 6.413 6.487 205,210 +0.10(+1.54%)
Mar 01, 2010 6.287 6.398 6.281 6.389 138,520 +0.15(+2.34%)
Feb 26, 2010 6.287 6.326 6.227 6.242 168,114 -0.07(-1.14%)
Feb 25, 2010 6.389 6.389 6.239 6.314 151,356 -0.11(-1.70%)
Feb 24, 2010 6.502 6.516 6.327 6.423 250,679 -0.10(-1.61%)
Feb 23, 2010 6.569 6.636 6.476 6.528 199,507 -0.11(-1.71%)
Feb 22, 2010 6.636 6.700 6.618 6.642 112,430 +0.01(+0.22%)
Feb 19, 2010 6.522 6.633 6.516 6.627 136,234 +0.07(+1.02%)
Feb 18, 2010 6.563 6.607 6.481 6.560 174,332 +0.01(+0.13%)
Feb 17, 2010 6.639 6.644 6.540 6.551 172,769 -0.02(-0.31%)
Feb 16, 2010 6.487 6.583 6.467 6.572 103,689 +0.15(+2.36%)
Feb 12, 2010 6.278 6.420 6.420 6.420 128,504 +0.02(+0.32%)
Feb 11, 2010 6.222 6.403 6.182 6.400 194,563 +0.19(+3.00%)
Feb 10, 2010 6.103 6.240 6.083 6.214 386,051 +0.10(+1.72%)
Feb 09, 2010 6.109 6.132 6.036 6.109 130,222 +0.10(+1.65%)
Feb 08, 2010 6.059 6.080 5.995 6.010 150,813 -0.06(-0.91%)
Feb 05, 2010 5.995 6.074 5.818 6.065 582,267 +0.08(+1.26%)
Feb 04, 2010 6.158 6.158 5.984 5.990 221,645 -0.19(-3.02%)
Feb 03, 2010 6.298 6.298 6.170 6.176 121,934 -0.15(-2.35%)
Feb 02, 2010 6.158 6.324 6.153 6.324 311,673 +0.15(+2.45%)
Feb 01, 2010 6.126 6.193 6.080 6.173 114,983 +0.12(+2.02%)
Jan 29, 2010 6.077 6.099 6.004 6.051 132,242 +0.00(+0.00%)
Jan 28, 2010 6.231 6.231 6.027 6.051 104,933 -0.12(-1.98%)
Jan 27, 2010 6.129 6.196 6.036 6.173 173,398 +0.07(+1.14%)
Jan 26, 2010 6.208 6.208 6.083 6.103 153,775 -0.16(-2.56%)
Jan 25, 2010 6.269 6.295 6.147 6.263 201,339 +0.04(+0.70%)
Jan 22, 2010 6.321 6.321 6.196 6.220 106,998 -0.10(-1.66%)
Jan 21, 2010 6.458 6.481 6.310 6.324 132,211 -0.13(-2.03%)
Jan 20, 2010 6.583 6.583 6.359 6.455 163,877 -0.19(-2.89%)
Jan 19, 2010 6.723 6.726 6.610 6.647 209,592 -0.06(-0.91%)
Jan 15, 2010 6.746 6.708 6.708 6.708 207,187 -0.03(-0.39%)
Jan 14, 2010 6.668 6.738 6.668 6.735 98,652 +0.07(+1.05%)
Jan 13, 2010 6.578 6.685 6.578 6.665 110,358 +0.11(+1.64%)
Jan 12, 2010 6.633 6.633 6.543 6.557 66,372 -0.07(-1.10%)
Jan 11, 2010 6.557 6.656 6.557 6.630 124,484 +0.03(+0.53%)
Jan 08, 2010 6.473 6.595 6.473 6.595 169,563 +0.11(+1.66%)
Jan 07, 2010 6.627 6.627 6.397 6.487 225,802 -0.14(-2.07%)
Jan 06, 2010 6.636 6.656 6.554 6.624 100,442 +0.05(+0.71%)
Jan 05, 2010 6.621 6.624 6.525 6.578 78,717 +0.01(+0.13%)
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.