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 (%)
Jul 30, 2010 6.152 6.198 6.043 6.152 205,117 +0.03(+0.45%)
Jul 29, 2010 6.052 6.183 6.049 6.125 99,495 +0.12(+2.07%)
Jul 28, 2010 6.034 6.067 5.995 6.001 85,999 -0.03(-0.55%)
Jul 27, 2010 6.089 6.107 6.010 6.034 84,908 +0.01(+0.10%)
Jul 26, 2010 6.025 6.043 6.004 6.028 54,936 +0.04(+0.61%)
Jul 23, 2010 6.034 6.043 5.971 5.992 144,336 -0.03(-0.55%)
Jul 22, 2010 6.043 6.116 6.022 6.025 120,377 +0.05(+0.81%)
Jul 21, 2010 6.143 6.143 5.934 5.976 87,728 -0.11(-1.84%)
Jul 20, 2010 5.949 6.095 5.913 6.089 122,336 +0.10(+1.72%)
Jul 19, 2010 5.910 5.986 5.898 5.986 823,603 +0.08(+1.39%)
Jul 16, 2010 5.904 6.061 5.873 5.904 143,096 -0.18(-3.04%)
Jul 15, 2010 6.034 6.107 6.004 6.089 145,065 +0.03(+0.45%)
Jul 14, 2010 6.080 6.134 6.046 6.061 101,223 -0.02(-0.35%)
Jul 13, 2010 6.055 6.134 6.046 6.083 150,012 +0.07(+1.16%)
Jul 12, 2010 5.998 6.034 5.967 6.013 134,551 +0.00(+0.05%)
Jul 09, 2010 6.010 6.010 5.889 6.010 152,189 +0.19(+3.28%)
Jul 08, 2010 5.892 5.907 5.776 5.819 170,502 -0.02(-0.31%)
Jul 07, 2010 5.743 5.837 5.698 5.837 178,289 +0.12(+2.18%)
Jul 06, 2010 5.707 5.795 5.673 5.713 148,116 +0.09(+1.62%)
Jul 02, 2010 5.622 5.704 5.622 5.622 119,681 -0.07(-1.28%)
Jul 01, 2010 5.640 5.716 5.591 5.694 128,876 +0.08(+1.51%)
Jun 30, 2010 5.640 5.713 5.594 5.610 213,718 -0.05(-0.80%)
Jun 29, 2010 5.655 5.873 5.637 5.655 1,319 -0.34(-5.67%)
Jun 25, 2010 5.995 6.028 5.913 5.995 118,039 +0.05(+0.92%)
Jun 24, 2010 6.028 6.061 5.940 5.940 115,611 -0.12(-2.05%)
Jun 23, 2010 6.180 6.192 6.046 6.064 177,639 -0.16(-2.58%)
Jun 22, 2010 6.365 6.401 6.225 6.225 177,009 -0.15(-2.33%)
Jun 21, 2010 6.395 6.431 6.349 6.374 324,743 +0.05(+0.86%)
Jun 18, 2010 6.319 6.410 6.313 6.319 253,669 +0.01(+0.19%)
Jun 17, 2010 6.395 6.401 6.258 6.307 229,670 -0.07(-1.09%)
Jun 16, 2010 6.368 6.416 6.322 6.377 241,437 +0.01(+0.14%)
Jun 15, 2010 6.310 6.368 6.283 6.368 100,078 +0.09(+1.40%)
Jun 14, 2010 6.195 6.362 6.195 6.280 208,441 +0.13(+2.07%)
Jun 11, 2010 6.086 6.158 6.086 6.152 144,857 +0.04(+0.64%)
Jun 10, 2010 6.067 6.140 6.067 6.113 165,423 +0.12(+2.02%)
Jun 09, 2010 5.989 6.074 5.970 5.992 137,137 +0.06(+1.02%)
Jun 08, 2010 5.937 5.958 5.834 5.931 343,419 +0.02(+0.31%)
Jun 07, 2010 5.898 5.995 5.879 5.913 243,927 +0.01(+0.15%)
Jun 04, 2010 5.904 6.040 5.870 5.904 221,422 -0.18(-2.94%)
Jun 03, 2010 6.077 6.089 5.992 6.083 225,215 +0.02(+0.25%)
Jun 02, 2010 5.970 6.070 5.940 6.067 242,272 +0.16(+2.77%)
Jun 01, 2010 5.846 5.983 5.813 5.904 132,398 +0.02(+0.36%)
May 28, 2010 5.882 6.010 5.867 5.882 227,968 -0.10(-1.67%)
May 27, 2010 5.858 5.998 5.858 5.983 201,325 +0.32(+5.69%)
May 26, 2010 5.708 5.775 5.616 5.660 295,847 -0.05(-0.88%)
May 25, 2010 5.593 5.728 5.522 5.711 238,953 +0.07(+1.20%)
May 24, 2010 5.658 5.731 5.637 5.643 67,390 -0.05(-0.83%)
May 21, 2010 5.499 5.749 5.490 5.690 383,648 +0.15(+2.76%)
May 20, 2010 5.569 5.634 5.531 5.537 355,781 -0.26(-4.52%)
May 19, 2010 5.870 5.870 5.782 5.799 237,669 -0.06(-1.00%)
May 18, 2010 5.940 5.975 5.822 5.858 148,217 -0.03(-0.45%)
May 17, 2010 5.931 5.946 5.764 5.884 225,320 -0.04(-0.74%)
May 14, 2010 5.928 5.975 5.828 5.928 241,338 -0.09(-1.42%)
May 13, 2010 6.017 6.087 6.003 6.014 96,953 -0.03(-0.44%)
May 12, 2010 5.934 6.061 5.925 6.040 106,931 +0.15(+2.55%)
May 11, 2010 5.952 5.996 5.881 5.890 218,788 +0.02(+0.35%)
May 10, 2010 5.867 5.887 5.855 5.870 220,004 +0.22(+3.96%)
May 07, 2010 5.510 5.764 5.510 5.646 441,703 +0.02(+0.37%)
May 06, 2010 5.740 5.805 5.181 5.625 358,641 -0.15(-2.65%)
May 05, 2010 5.840 5.872 5.769 5.778 246,468 -0.12(-2.09%)
May 04, 2010 6.096 6.096 5.878 5.902 287,683 -0.20(-3.33%)
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.