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 (%)
Jan 31, 2011 6.714 6.740 6.592 6.650 157,064 -0.10(-1.43%)
Jan 28, 2011 6.942 6.945 6.711 6.746 295,617 -0.27(-3.80%)
Jan 27, 2011 6.974 7.028 6.948 7.012 97,518 +0.06(+0.83%)
Jan 26, 2011 6.929 6.954 6.903 6.954 75,642 +0.03(+0.42%)
Jan 25, 2011 6.954 6.980 6.890 6.926 101,304 -0.05(-0.74%)
Jan 24, 2011 7.022 7.022 6.958 6.977 105,989 -0.04(-0.55%)
Jan 21, 2011 7.115 7.118 7.006 7.015 117,613 -0.04(-0.64%)
Jan 20, 2011 6.996 7.063 6.942 7.060 164,081 +0.02(+0.32%)
Jan 19, 2011 7.115 7.115 7.012 7.038 60,397 -0.06(-0.86%)
Jan 18, 2011 7.115 7.140 7.076 7.099 66,020 -0.01(-0.14%)
Jan 14, 2011 7.092 7.124 7.063 7.108 86,452 +0.00(+0.00%)
Jan 13, 2011 7.079 7.128 6.996 7.108 122,039 +0.05(+0.68%)
Jan 12, 2011 7.035 7.063 6.996 7.060 74,934 +0.08(+1.19%)
Jan 11, 2011 6.890 6.986 6.877 6.977 87,045 +0.11(+1.59%)
Jan 10, 2011 6.842 6.881 6.791 6.868 118,218 +0.02(+0.28%)
Jan 07, 2011 6.829 6.877 6.807 6.849 102,985 +0.06(+0.95%)
Jan 06, 2011 6.791 6.794 6.727 6.784 51,443 +0.01(+0.19%)
Jan 05, 2011 6.800 6.813 6.762 6.772 70,040 -0.04(-0.61%)
Jan 04, 2011 6.868 6.868 6.775 6.813 82,547 -0.05(-0.79%)
Jan 03, 2011 6.852 6.884 6.836 6.868 58,020 +0.07(+0.99%)
Dec 31, 2010 6.813 6.842 6.797 6.800 74,061 -0.00(-0.05%)
Dec 30, 2010 6.826 6.836 6.778 6.804 77,223 +0.01(+0.14%)
Dec 29, 2010 6.820 6.820 6.778 6.794 45,669 -0.01(-0.19%)
Dec 28, 2010 6.820 6.829 6.730 6.807 43,121 +0.02(+0.33%)
Dec 27, 2010 6.743 6.810 6.714 6.784 53,791 +0.04(+0.67%)
Dec 23, 2010 6.756 6.756 6.675 6.740 111,197 -0.01(-0.14%)
Dec 22, 2010 6.756 6.765 6.691 6.749 122,600 -0.02(-0.28%)
Dec 21, 2010 6.765 6.788 6.720 6.768 63,656 +0.03(+0.38%)
Dec 20, 2010 6.794 6.794 6.698 6.743 192,435 -0.04(-0.66%)
Dec 17, 2010 6.887 6.887 6.733 6.788 165,182 -0.13(-1.95%)
Dec 16, 2010 6.865 6.922 6.855 6.922 103,278 +0.07(+0.98%)
Dec 15, 2010 6.797 6.877 6.797 6.855 64,517 +0.03(+0.38%)
Dec 14, 2010 6.826 6.861 6.788 6.829 96,679 -0.01(-0.09%)
Dec 13, 2010 6.791 6.871 6.791 6.836 205,918 +0.05(+0.80%)
Dec 10, 2010 6.762 6.804 6.727 6.781 57,942 +0.06(+0.91%)
Dec 09, 2010 6.772 6.772 6.666 6.720 86,346 +0.01(+0.10%)
Dec 08, 2010 6.724 6.740 6.669 6.714 69,704 +0.01(+0.14%)
Dec 07, 2010 6.714 6.746 6.679 6.704 96,336 -0.02(-0.24%)
Dec 06, 2010 6.736 6.740 6.691 6.720 94,848 +0.00(+0.00%)
Dec 03, 2010 6.740 6.781 6.679 6.720 126,496 -0.03(-0.43%)
Dec 02, 2010 6.659 6.756 6.647 6.749 128,682 +0.14(+2.13%)
Dec 01, 2010 6.621 6.669 6.579 6.608 124,153 +0.07(+1.03%)
Nov 30, 2010 6.557 6.615 6.538 6.541 69,173 -0.09(-1.40%)
Nov 29, 2010 6.666 6.669 6.573 6.634 114,921 +0.09(+1.34%)
Nov 26, 2010 6.490 6.555 6.477 6.546 51,779 +0.02(+0.33%)
Nov 24, 2010 6.474 6.524 6.524 6.524 111,478 +0.12(+1.95%)
Nov 23, 2010 6.403 6.434 6.374 6.399 191,337 -0.05(-0.82%)
Nov 22, 2010 6.418 6.459 6.374 6.452 410,009 +0.07(+1.12%)
Nov 19, 2010 6.362 6.415 6.337 6.381 198,994 +0.06(+0.89%)
Nov 18, 2010 6.346 6.365 6.321 6.325 218,143 +0.05(+0.85%)
Nov 17, 2010 6.268 6.306 6.259 6.272 59,718 +0.02(+0.35%)
Nov 16, 2010 6.315 6.315 6.228 6.250 180,534 -0.13(-2.05%)
Nov 15, 2010 6.337 6.443 6.315 6.381 106,181 +0.07(+1.19%)
Nov 12, 2010 6.356 6.371 6.281 6.306 108,464 -0.08(-1.27%)
Nov 11, 2010 6.465 6.493 6.378 6.387 94,336 -0.10(-1.49%)
Nov 10, 2010 6.449 6.515 6.378 6.484 206,590 +0.11(+1.71%)
Nov 09, 2010 6.462 6.474 6.362 6.374 122,194 -0.02(-0.39%)
Nov 08, 2010 6.452 6.465 6.390 6.399 115,980 -0.04(-0.63%)
Nov 05, 2010 6.534 6.599 6.440 6.440 194,758 -0.07(-1.05%)
Nov 04, 2010 6.384 6.521 6.368 6.509 263,920 +0.19(+2.96%)
Nov 03, 2010 6.321 6.325 6.209 6.321 219,932 +0.02(+0.40%)
Nov 02, 2010 6.368 6.368 6.281 6.297 102,817 -0.02(-0.39%)
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.