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

TransAlta Corporation (NY: TAC )

6.930 -0.150 (-2.12%)
Official Closing Price Updated: 7:00 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 (%)
May 28, 2010 5.969 6.098 5.953 5.969 224,671 -0.10(-1.67%)
May 27, 2010 5.944 6.086 5.944 6.070 198,412 +0.33(+5.69%)
May 26, 2010 5.791 5.860 5.699 5.744 291,567 -0.05(-0.88%)
May 25, 2010 5.675 5.812 5.603 5.794 235,497 +0.07(+1.20%)
May 24, 2010 5.741 5.815 5.720 5.726 66,415 -0.05(-0.83%)
May 21, 2010 5.579 5.833 5.570 5.773 378,099 +0.16(+2.76%)
May 20, 2010 5.651 5.717 5.612 5.618 350,634 -0.27(-4.52%)
May 19, 2010 5.956 5.956 5.867 5.884 234,231 -0.06(-1.01%)
May 18, 2010 6.027 6.063 5.908 5.944 146,073 -0.03(-0.45%)
May 17, 2010 6.018 6.033 5.848 5.971 222,061 -0.04(-0.74%)
May 14, 2010 6.015 6.063 5.914 6.015 237,847 -0.09(-1.42%)
May 13, 2010 6.105 6.177 6.091 6.102 95,550 -0.03(-0.44%)
May 12, 2010 6.021 6.150 6.012 6.129 105,384 +0.15(+2.55%)
May 11, 2010 6.039 6.084 5.968 5.977 215,623 +0.02(+0.35%)
May 10, 2010 5.953 5.974 5.941 5.956 216,821 +0.23(+3.96%)
May 07, 2010 5.591 5.848 5.591 5.729 435,314 +0.02(+0.37%)
May 06, 2010 5.824 5.890 5.257 5.708 353,453 -0.16(-2.65%)
May 05, 2010 5.926 5.959 5.854 5.863 242,903 -0.13(-2.09%)
May 04, 2010 6.186 6.186 5.965 5.989 283,522 -0.21(-3.33%)
May 03, 2010 6.213 6.213 6.141 6.195 155,535 +0.06(+1.02%)
Apr 30, 2010 6.204 6.221 6.120 6.132 306,908 -0.09(-1.39%)
Apr 29, 2010 6.236 6.257 6.147 6.218 126,775 +0.02(+0.34%)
Apr 28, 2010 6.323 6.332 6.054 6.198 256,255 -0.05(-0.86%)
Apr 27, 2010 6.672 6.672 6.215 6.251 426,338 -0.31(-4.69%)
Apr 26, 2010 6.556 6.613 6.526 6.559 93,796 -0.02(-0.32%)
Apr 23, 2010 6.526 6.580 6.517 6.580 58,591 +0.01(+0.18%)
Apr 22, 2010 6.616 6.616 6.520 6.568 103,633 -0.01(-0.23%)
Apr 21, 2010 6.649 6.681 6.547 6.583 61,785 -0.02(-0.32%)
Apr 20, 2010 6.607 6.631 6.574 6.604 148,665 +0.12(+1.84%)
Apr 19, 2010 6.457 6.484 6.374 6.484 96,073 +0.03(+0.42%)
Apr 16, 2010 6.514 6.514 6.326 6.457 400,618 -0.03(-0.41%)
Apr 15, 2010 6.589 6.589 6.472 6.484 105,960 -0.10(-1.59%)
Apr 14, 2010 6.631 6.631 6.574 6.589 69,971 +0.01(+0.14%)
Apr 13, 2010 6.607 6.631 6.571 6.580 110,085 +0.01(+0.14%)
Apr 12, 2010 6.508 6.571 6.508 6.571 89,819 +0.04(+0.64%)
Apr 09, 2010 6.604 6.604 6.499 6.529 78,649 -0.03(-0.41%)
Apr 08, 2010 6.580 6.580 6.466 6.556 54,336 -0.01(-0.23%)
Apr 07, 2010 6.622 6.729 6.556 6.571 143,458 -0.20(-2.96%)
Apr 06, 2010 6.795 6.846 6.753 6.771 62,455 -0.03(-0.44%)
Apr 05, 2010 6.756 6.828 6.756 6.801 51,808 +0.09(+1.34%)
Apr 01, 2010 6.652 6.711 6.711 6.711 86,045 +0.13(+1.90%)
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%)
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.