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

TransAlta Corporation (NY: TAC )

7.080 -0.120 (-1.67%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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 6.813 6.839 6.689 6.748 154,778 -0.10(-1.43%)
Jan 28, 2011 7.044 7.047 6.810 6.846 291,315 -0.27(-3.80%)
Jan 27, 2011 7.077 7.132 7.051 7.116 96,098 +0.06(+0.83%)
Jan 26, 2011 7.031 7.057 7.005 7.057 74,541 +0.03(+0.42%)
Jan 25, 2011 7.057 7.083 6.992 7.028 99,830 -0.05(-0.74%)
Jan 24, 2011 7.125 7.125 7.060 7.080 104,446 -0.04(-0.55%)
Jan 21, 2011 7.220 7.223 7.109 7.119 115,901 -0.05(-0.64%)
Jan 20, 2011 7.099 7.168 7.044 7.164 161,693 +0.02(+0.32%)
Jan 19, 2011 7.220 7.220 7.116 7.142 59,518 -0.06(-0.86%)
Jan 18, 2011 7.220 7.246 7.181 7.204 65,059 -0.01(-0.14%)
Jan 14, 2011 7.197 7.230 7.168 7.213 85,194 +0.00(+0.00%)
Jan 13, 2011 7.184 7.233 7.099 7.213 120,262 +0.05(+0.68%)
Jan 12, 2011 7.138 7.168 7.099 7.164 73,843 +0.08(+1.19%)
Jan 11, 2011 6.992 7.090 6.979 7.080 85,778 +0.11(+1.59%)
Jan 10, 2011 6.943 6.982 6.891 6.969 116,497 +0.02(+0.28%)
Jan 07, 2011 6.930 6.979 6.907 6.950 101,486 +0.07(+0.95%)
Jan 06, 2011 6.891 6.894 6.826 6.885 50,694 +0.01(+0.19%)
Jan 05, 2011 6.901 6.914 6.862 6.872 69,021 -0.04(-0.61%)
Jan 04, 2011 6.969 6.969 6.875 6.914 81,346 -0.06(-0.79%)
Jan 03, 2011 6.953 6.986 6.937 6.969 57,176 +0.07(+0.99%)
Dec 31, 2010 6.914 6.943 6.898 6.901 72,983 -0.00(-0.05%)
Dec 30, 2010 6.927 6.937 6.878 6.904 76,099 +0.01(+0.14%)
Dec 29, 2010 6.920 6.920 6.878 6.894 45,005 -0.01(-0.19%)
Dec 28, 2010 6.920 6.930 6.829 6.907 42,494 +0.02(+0.33%)
Dec 27, 2010 6.842 6.911 6.813 6.885 53,008 +0.05(+0.67%)
Dec 23, 2010 6.855 6.855 6.774 6.839 109,579 -0.01(-0.14%)
Dec 22, 2010 6.855 6.865 6.790 6.849 120,816 -0.02(-0.28%)
Dec 21, 2010 6.865 6.888 6.820 6.868 62,730 +0.03(+0.38%)
Dec 20, 2010 6.894 6.894 6.797 6.842 189,634 -0.05(-0.66%)
Dec 17, 2010 6.989 6.989 6.833 6.888 162,778 -0.14(-1.95%)
Dec 16, 2010 6.966 7.025 6.956 7.025 101,775 +0.07(+0.98%)
Dec 15, 2010 6.898 6.979 6.898 6.956 63,578 +0.03(+0.38%)
Dec 14, 2010 6.927 6.963 6.888 6.930 95,272 -0.01(-0.09%)
Dec 13, 2010 6.891 6.973 6.891 6.937 202,921 +0.06(+0.80%)
Dec 10, 2010 6.862 6.904 6.826 6.881 57,099 +0.06(+0.91%)
Dec 09, 2010 6.872 6.872 6.764 6.820 85,089 +0.01(+0.10%)
Dec 08, 2010 6.823 6.839 6.768 6.813 68,689 +0.01(+0.14%)
Dec 07, 2010 6.813 6.846 6.777 6.803 94,934 -0.02(-0.24%)
Dec 06, 2010 6.836 6.839 6.790 6.820 93,468 +0.00(+0.00%)
Dec 03, 2010 6.839 6.881 6.777 6.820 124,654 -0.03(-0.43%)
Dec 02, 2010 6.758 6.855 6.745 6.849 126,809 +0.14(+2.13%)
Dec 01, 2010 6.719 6.768 6.676 6.706 122,346 +0.07(+1.03%)
Nov 30, 2010 6.654 6.712 6.634 6.637 68,167 -0.09(-1.40%)
Nov 29, 2010 6.764 6.768 6.670 6.732 113,249 +0.09(+1.34%)
Nov 26, 2010 6.586 6.652 6.573 6.643 51,025 +0.02(+0.33%)
Nov 24, 2010 6.570 6.621 6.621 6.621 109,855 +0.13(+1.95%)
Nov 23, 2010 6.497 6.529 6.469 6.494 188,552 -0.05(-0.82%)
Nov 22, 2010 6.513 6.554 6.469 6.548 404,042 +0.07(+1.12%)
Nov 19, 2010 6.456 6.510 6.431 6.475 196,097 +0.06(+0.89%)
Nov 18, 2010 6.440 6.459 6.415 6.418 214,968 +0.05(+0.85%)
Nov 17, 2010 6.361 6.399 6.352 6.364 58,849 +0.02(+0.35%)
Nov 16, 2010 6.409 6.409 6.320 6.342 177,906 -0.13(-2.05%)
Nov 15, 2010 6.431 6.538 6.409 6.475 104,635 +0.08(+1.19%)
Nov 12, 2010 6.450 6.465 6.374 6.399 106,885 -0.08(-1.27%)
Nov 11, 2010 6.560 6.589 6.472 6.481 92,963 -0.10(-1.49%)
Nov 10, 2010 6.545 6.611 6.472 6.579 203,583 +0.11(+1.71%)
Nov 09, 2010 6.557 6.570 6.456 6.469 120,416 -0.03(-0.39%)
Nov 08, 2010 6.548 6.560 6.484 6.494 114,292 -0.04(-0.63%)
Nov 05, 2010 6.630 6.697 6.535 6.535 191,923 -0.07(-1.05%)
Nov 04, 2010 6.478 6.617 6.462 6.605 260,078 +0.19(+2.96%)
Nov 03, 2010 6.415 6.418 6.301 6.415 216,731 +0.03(+0.40%)
Nov 02, 2010 6.462 6.462 6.374 6.390 101,320 -0.03(-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.