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

TransAlta Corporation (NY: TAC )

7.180 -0.120 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 5.882 6.009 5.867 5.882 227,989 -0.10(-1.67%)
May 27, 2010 5.858 5.997 5.858 5.982 201,343 +0.32(+5.69%)
May 26, 2010 5.707 5.775 5.616 5.660 295,874 -0.05(-0.88%)
May 25, 2010 5.592 5.728 5.522 5.710 238,975 +0.07(+1.20%)
May 24, 2010 5.657 5.731 5.636 5.642 67,396 -0.05(-0.83%)
May 21, 2010 5.498 5.748 5.489 5.689 383,683 +0.15(+2.76%)
May 20, 2010 5.569 5.633 5.530 5.536 355,813 -0.26(-4.52%)
May 19, 2010 5.869 5.869 5.782 5.798 237,691 -0.06(-1.01%)
May 18, 2010 5.940 5.975 5.822 5.857 148,231 -0.03(-0.45%)
May 17, 2010 5.931 5.945 5.763 5.884 225,341 -0.04(-0.74%)
May 14, 2010 5.928 5.975 5.828 5.928 241,360 -0.09(-1.42%)
May 13, 2010 6.016 6.087 6.002 6.013 96,962 -0.03(-0.44%)
May 12, 2010 5.934 6.060 5.925 6.040 106,940 +0.15(+2.55%)
May 11, 2010 5.951 5.996 5.881 5.890 218,808 +0.02(+0.35%)
May 10, 2010 5.866 5.887 5.854 5.869 220,024 +0.22(+3.96%)
May 07, 2010 5.510 5.763 5.510 5.645 441,744 +0.02(+0.37%)
May 06, 2010 5.739 5.804 5.180 5.625 358,674 -0.15(-2.65%)
May 05, 2010 5.840 5.872 5.769 5.778 246,491 -0.12(-2.09%)
May 04, 2010 6.096 6.096 5.878 5.901 287,710 -0.20(-3.33%)
May 03, 2010 6.122 6.122 6.051 6.104 157,832 +0.06(+1.02%)
Apr 30, 2010 6.113 6.131 6.031 6.043 311,441 -0.09(-1.39%)
Apr 29, 2010 6.146 6.166 6.057 6.128 128,647 +0.02(+0.34%)
Apr 28, 2010 6.231 6.240 5.966 6.107 260,040 -0.05(-0.86%)
Apr 27, 2010 6.575 6.575 6.125 6.160 432,635 -0.30(-4.69%)
Apr 26, 2010 6.461 6.516 6.431 6.464 95,181 -0.02(-0.32%)
Apr 23, 2010 6.431 6.484 6.422 6.484 59,456 +0.01(+0.18%)
Apr 22, 2010 6.519 6.519 6.425 6.472 105,163 -0.01(-0.23%)
Apr 21, 2010 6.552 6.584 6.452 6.487 62,698 -0.02(-0.32%)
Apr 20, 2010 6.511 6.534 6.478 6.508 150,860 +0.12(+1.84%)
Apr 19, 2010 6.363 6.390 6.281 6.390 97,492 +0.03(+0.42%)
Apr 16, 2010 6.419 6.419 6.234 6.363 406,535 -0.03(-0.41%)
Apr 15, 2010 6.493 6.493 6.378 6.390 107,525 -0.10(-1.59%)
Apr 14, 2010 6.534 6.534 6.478 6.493 71,005 +0.01(+0.14%)
Apr 13, 2010 6.511 6.534 6.475 6.484 111,710 +0.01(+0.14%)
Apr 12, 2010 6.413 6.475 6.413 6.475 91,145 +0.04(+0.64%)
Apr 09, 2010 6.508 6.508 6.405 6.434 79,811 -0.03(-0.41%)
Apr 08, 2010 6.484 6.484 6.372 6.461 55,138 -0.01(-0.23%)
Apr 07, 2010 6.525 6.631 6.461 6.475 145,577 -0.20(-2.96%)
Apr 06, 2010 6.696 6.746 6.655 6.672 63,377 -0.03(-0.44%)
Apr 05, 2010 6.658 6.728 6.658 6.702 52,573 +0.09(+1.34%)
Apr 01, 2010 6.555 6.614 6.614 6.614 87,316 +0.12(+1.90%)
Mar 31, 2010 6.522 6.599 6.490 6.490 130,125 -0.02(-0.27%)
Mar 30, 2010 6.564 6.581 6.499 6.508 88,563 -0.01(-0.23%)
Mar 29, 2010 6.475 6.550 6.464 6.522 132,001 +0.10(+1.51%)
Mar 26, 2010 6.696 6.696 6.369 6.425 244,999 -0.21(-3.24%)
Mar 25, 2010 6.684 6.731 6.617 6.640 139,135 +0.03(+0.49%)
Mar 24, 2010 6.599 6.658 6.564 6.608 237,317 -0.04(-0.53%)
Mar 23, 2010 6.622 6.655 6.564 6.643 98,450 +0.07(+1.07%)
Mar 22, 2010 6.496 6.584 6.478 6.572 89,300 +0.00(+0.04%)
Mar 19, 2010 6.699 6.699 6.525 6.569 142,730 -0.08(-1.20%)
Mar 18, 2010 6.728 6.728 6.617 6.649 106,037 -0.04(-0.66%)
Mar 17, 2010 6.723 6.723 6.655 6.693 98,018 +0.00(+0.00%)
Mar 16, 2010 6.711 6.717 6.634 6.693 164,692 +0.06(+0.89%)
Mar 15, 2010 6.561 6.634 6.558 6.634 166,156 +0.06(+0.85%)
Mar 12, 2010 6.564 6.596 6.543 6.578 111,102 +0.07(+1.09%)
Mar 11, 2010 6.511 6.511 6.416 6.508 110,419 +0.02(+0.36%)
Mar 10, 2010 6.496 6.525 6.452 6.484 117,714 -0.02(-0.32%)
Mar 09, 2010 6.437 6.523 6.437 6.505 152,603 +0.05(+0.73%)
Mar 08, 2010 6.537 6.540 6.443 6.458 74,997 -0.03(-0.45%)
Mar 05, 2010 6.384 6.493 6.355 6.487 84,547 +0.15(+2.42%)
Mar 04, 2010 6.416 6.416 6.310 6.334 89,406 -0.04(-0.65%)
Mar 03, 2010 6.408 6.452 6.360 6.375 106,461 -0.02(-0.28%)
Mar 02, 2010 6.363 6.446 6.319 6.393 208,241 +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.