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 (%)
Sep 30, 2010 6.693 6.722 6.621 6.709 108,193 +0.08(+1.14%)
Sep 29, 2010 6.653 6.675 6.624 6.634 198,623 +0.00(+0.05%)
Sep 28, 2010 6.627 6.631 6.543 6.631 105,414 +0.03(+0.48%)
Sep 27, 2010 6.671 6.671 6.599 6.599 84,197 -0.03(-0.52%)
Sep 24, 2010 6.518 6.634 6.511 6.634 155,557 +0.19(+2.92%)
Sep 23, 2010 6.467 6.543 6.436 6.445 58,435 -0.09(-1.39%)
Sep 22, 2010 6.596 6.629 6.511 6.536 114,601 -0.04(-0.62%)
Sep 21, 2010 6.602 6.640 6.565 6.577 537,001 -0.03(-0.47%)
Sep 20, 2010 6.624 6.643 6.584 6.609 99,920 +0.01(+0.09%)
Sep 17, 2010 6.602 6.693 6.549 6.602 173,582 -0.08(-1.17%)
Sep 15, 2010 6.693 6.718 6.665 6.681 129,024 +0.01(+0.14%)
Sep 14, 2010 6.690 6.766 6.668 6.671 163,228 -0.00(-0.05%)
Sep 13, 2010 6.640 6.681 6.631 6.675 118,750 +0.11(+1.62%)
Sep 10, 2010 6.527 6.590 6.505 6.568 89,566 +0.05(+0.72%)
Sep 09, 2010 6.565 6.571 6.493 6.521 161,631 +0.05(+0.73%)
Sep 08, 2010 6.442 6.527 6.442 6.474 201,695 +0.03(+0.49%)
Sep 07, 2010 6.524 6.524 6.398 6.442 72,469 -0.08(-1.25%)
Sep 03, 2010 6.411 6.524 6.411 6.524 167,281 +0.17(+2.67%)
Sep 02, 2010 6.383 6.398 6.326 6.354 134,091 -0.03(-0.44%)
Sep 01, 2010 6.301 6.392 6.301 6.383 107,791 +0.17(+2.73%)
Aug 31, 2010 6.245 6.270 6.163 6.213 133,938 -0.02(-0.35%)
Aug 30, 2010 6.311 6.332 6.213 6.235 387,613 +0.05(+0.78%)
Aug 27, 2010 6.187 6.217 6.092 6.187 246,509 +0.07(+1.10%)
Aug 26, 2010 6.196 6.211 6.120 6.120 326,551 -0.04(-0.69%)
Aug 25, 2010 6.004 6.172 5.961 6.163 213,045 +0.12(+2.02%)
Aug 24, 2010 6.007 6.059 5.952 6.040 176,552 +0.01(+0.10%)
Aug 23, 2010 5.973 6.065 5.973 6.034 59,398 +0.08(+1.38%)
Aug 20, 2010 5.958 5.989 5.894 5.952 95,277 -0.04(-0.61%)
Aug 19, 2010 6.126 6.141 5.976 5.989 73,847 -0.18(-2.87%)
Aug 18, 2010 6.092 6.181 6.074 6.166 115,027 +0.10(+1.71%)
Aug 17, 2010 6.040 6.114 6.016 6.062 89,574 +0.11(+1.79%)
Aug 16, 2010 5.976 6.004 5.934 5.955 89,276 -0.03(-0.56%)
Aug 13, 2010 5.989 6.037 5.967 5.989 132,039 +0.03(+0.51%)
Aug 12, 2010 5.992 6.004 5.912 5.958 175,202 -0.05(-0.91%)
Aug 11, 2010 6.184 6.184 5.992 6.013 185,481 -0.22(-3.52%)
Aug 10, 2010 6.303 6.303 6.211 6.233 227,631 -0.13(-1.97%)
Aug 09, 2010 6.321 6.385 6.251 6.358 158,321 +0.09(+1.41%)
Aug 06, 2010 6.269 6.306 6.190 6.269 378,663 -0.08(-1.25%)
Aug 05, 2010 6.419 6.462 6.330 6.349 316,793 -0.08(-1.28%)
Aug 04, 2010 6.373 6.443 6.318 6.431 96,067 +0.09(+1.39%)
Aug 03, 2010 6.251 6.391 6.248 6.343 116,174 +0.09(+1.41%)
Aug 02, 2010 6.242 6.312 6.221 6.254 32,175 +0.06(+1.04%)
Jul 30, 2010 6.190 6.236 6.080 6.190 203,870 +0.03(+0.45%)
Jul 29, 2010 6.089 6.221 6.086 6.163 98,890 +0.13(+2.07%)
Jul 28, 2010 6.071 6.105 6.031 6.037 85,477 -0.03(-0.55%)
Jul 27, 2010 6.126 6.144 6.047 6.071 84,392 +0.01(+0.10%)
Jul 26, 2010 6.062 6.080 6.040 6.065 54,602 +0.04(+0.61%)
Jul 23, 2010 6.071 6.080 6.008 6.028 143,459 -0.03(-0.55%)
Jul 22, 2010 6.080 6.153 6.059 6.062 119,645 +0.05(+0.81%)
Jul 21, 2010 6.181 6.181 5.970 6.013 87,194 -0.11(-1.84%)
Jul 20, 2010 5.986 6.132 5.949 6.126 121,592 +0.10(+1.72%)
Jul 19, 2010 5.946 6.022 5.934 6.022 818,596 +0.08(+1.39%)
Jul 16, 2010 5.940 6.098 5.909 5.940 142,226 -0.19(-3.04%)
Jul 15, 2010 6.071 6.144 6.040 6.126 144,183 +0.03(+0.45%)
Jul 14, 2010 6.117 6.172 6.083 6.098 100,607 -0.02(-0.35%)
Jul 13, 2010 6.092 6.172 6.083 6.120 149,100 +0.07(+1.16%)
Jul 12, 2010 6.034 6.071 6.004 6.050 133,733 +0.00(+0.05%)
Jul 09, 2010 6.047 6.047 5.925 6.047 151,264 +0.19(+3.28%)
Jul 08, 2010 5.928 5.943 5.812 5.854 169,466 -0.02(-0.31%)
Jul 07, 2010 5.778 5.873 5.732 5.873 177,205 +0.13(+2.18%)
Jul 06, 2010 5.742 5.830 5.708 5.748 147,215 +0.09(+1.62%)
Jul 02, 2010 5.656 5.738 5.656 5.656 118,954 -0.07(-1.28%)
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.