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

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 6.563 6.640 6.531 6.531 129,310 -0.02(-0.27%)
Mar 30, 2010 6.605 6.623 6.540 6.549 88,008 -0.01(-0.23%)
Mar 29, 2010 6.516 6.591 6.504 6.563 131,174 +0.10(+1.51%)
Mar 26, 2010 6.738 6.738 6.409 6.466 243,465 -0.22(-3.24%)
Mar 25, 2010 6.726 6.774 6.658 6.682 138,264 +0.03(+0.49%)
Mar 24, 2010 6.640 6.700 6.605 6.649 235,831 -0.04(-0.53%)
Mar 23, 2010 6.664 6.697 6.605 6.685 97,833 +0.07(+1.07%)
Mar 22, 2010 6.537 6.626 6.519 6.614 88,741 +0.00(+0.04%)
Mar 19, 2010 6.741 6.741 6.566 6.611 141,836 -0.08(-1.20%)
Mar 18, 2010 6.771 6.771 6.658 6.691 105,373 -0.04(-0.66%)
Mar 17, 2010 6.765 6.765 6.697 6.735 97,405 +0.00(+0.00%)
Mar 16, 2010 6.753 6.759 6.676 6.735 163,660 +0.06(+0.89%)
Mar 15, 2010 6.602 6.676 6.599 6.676 165,115 +0.06(+0.85%)
Mar 12, 2010 6.605 6.638 6.584 6.620 110,407 +0.07(+1.09%)
Mar 11, 2010 6.552 6.552 6.457 6.549 109,728 +0.02(+0.36%)
Mar 10, 2010 6.537 6.566 6.492 6.525 116,977 -0.02(-0.32%)
Mar 09, 2010 6.478 6.564 6.478 6.546 151,648 +0.05(+0.73%)
Mar 08, 2010 6.578 6.581 6.484 6.498 74,527 -0.03(-0.45%)
Mar 05, 2010 6.424 6.534 6.395 6.528 84,018 +0.15(+2.42%)
Mar 04, 2010 6.457 6.457 6.350 6.374 88,846 -0.04(-0.65%)
Mar 03, 2010 6.448 6.492 6.401 6.415 105,795 -0.02(-0.28%)
Mar 02, 2010 6.404 6.486 6.359 6.433 206,937 +0.10(+1.54%)
Mar 01, 2010 6.235 6.344 6.229 6.335 139,685 +0.15(+2.34%)
Feb 26, 2010 6.235 6.273 6.175 6.190 169,528 -0.07(-1.14%)
Feb 25, 2010 6.335 6.335 6.187 6.261 152,630 -0.11(-1.70%)
Feb 24, 2010 6.448 6.462 6.274 6.370 252,788 -0.10(-1.60%)
Feb 23, 2010 6.514 6.580 6.422 6.474 201,186 -0.11(-1.71%)
Feb 22, 2010 6.580 6.644 6.562 6.586 113,376 +0.01(+0.22%)
Feb 19, 2010 6.468 6.577 6.462 6.572 137,381 +0.07(+1.02%)
Feb 18, 2010 6.508 6.552 6.427 6.505 175,799 +0.01(+0.13%)
Feb 17, 2010 6.583 6.589 6.485 6.497 174,223 -0.02(-0.31%)
Feb 16, 2010 6.433 6.528 6.413 6.517 104,562 +0.15(+2.36%)
Feb 12, 2010 6.225 6.367 6.367 6.367 129,585 +0.02(+0.32%)
Feb 11, 2010 6.171 6.349 6.130 6.347 196,200 +0.18(+3.00%)
Feb 10, 2010 6.052 6.188 6.032 6.162 389,300 +0.10(+1.72%)
Feb 09, 2010 6.058 6.081 5.986 6.058 131,317 +0.10(+1.65%)
Feb 08, 2010 6.009 6.029 5.945 5.960 152,082 -0.05(-0.91%)
Feb 05, 2010 5.945 6.023 5.769 6.015 587,167 +0.08(+1.26%)
Feb 04, 2010 6.107 6.107 5.934 5.940 223,510 -0.18(-3.02%)
Feb 03, 2010 6.246 6.246 6.119 6.124 122,960 -0.15(-2.35%)
Feb 02, 2010 6.107 6.272 6.101 6.272 314,296 +0.15(+2.45%)
Feb 01, 2010 6.075 6.142 6.029 6.121 115,951 +0.12(+2.02%)
Jan 29, 2010 6.026 6.048 5.954 6.000 133,355 +0.00(+0.00%)
Jan 28, 2010 6.179 6.179 5.977 6.000 105,816 -0.12(-1.98%)
Jan 27, 2010 6.078 6.145 5.986 6.121 174,857 +0.07(+1.14%)
Jan 26, 2010 6.156 6.156 6.032 6.052 155,069 -0.16(-2.56%)
Jan 25, 2010 6.217 6.243 6.096 6.211 203,033 +0.04(+0.70%)
Jan 22, 2010 6.269 6.269 6.145 6.168 107,898 -0.10(-1.66%)
Jan 21, 2010 6.404 6.427 6.257 6.272 133,324 -0.13(-2.03%)
Jan 20, 2010 6.528 6.528 6.306 6.401 165,256 -0.19(-2.89%)
Jan 19, 2010 6.667 6.670 6.554 6.592 211,355 -0.06(-0.91%)
Jan 15, 2010 6.690 6.653 6.653 6.653 208,930 -0.03(-0.39%)
Jan 14, 2010 6.612 6.681 6.612 6.678 99,482 +0.07(+1.05%)
Jan 13, 2010 6.523 6.629 6.523 6.609 111,287 +0.11(+1.64%)
Jan 12, 2010 6.577 6.577 6.488 6.502 66,930 -0.07(-1.10%)
Jan 11, 2010 6.502 6.601 6.502 6.575 125,531 +0.03(+0.53%)
Jan 08, 2010 6.419 6.540 6.419 6.540 170,990 +0.11(+1.66%)
Jan 07, 2010 6.572 6.572 6.344 6.433 227,703 -0.14(-2.06%)
Jan 06, 2010 6.580 6.601 6.500 6.569 101,288 +0.05(+0.71%)
Jan 05, 2010 6.566 6.569 6.471 6.523 79,379 +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.