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

TransAlta Corporation (NY: TAC )

7.070 +0.120 (+1.73%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 17, 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 (%)
Nov 30, 2009 5.900 6.003 5.854 6.003 155,523 +0.13(+2.20%)
Nov 27, 2009 5.028 5.891 5.791 5.874 95,350 -0.21(-3.49%)
Nov 25, 2009 6.000 6.089 6.000 6.086 83,342 +0.11(+1.92%)
Nov 24, 2009 5.940 6.020 5.908 5.971 129,356 +0.03(+0.58%)
Nov 23, 2009 5.960 5.983 5.888 5.937 140,513 +0.07(+1.27%)
Nov 20, 2009 5.865 5.882 5.782 5.862 111,643 +0.01(+0.15%)
Nov 19, 2009 5.814 5.865 5.707 5.854 214,968 +0.04(+0.69%)
Nov 18, 2009 5.779 5.847 5.753 5.814 95,890 +0.05(+0.80%)
Nov 17, 2009 5.765 5.771 5.676 5.768 76,801 +0.01(+0.20%)
Nov 16, 2009 5.650 5.793 5.650 5.756 195,244 +0.11(+2.03%)
Nov 13, 2009 5.587 5.673 5.564 5.641 169,041 +0.05(+0.98%)
Nov 12, 2009 5.641 5.664 5.570 5.587 67,875 -0.03(-0.56%)
Nov 11, 2009 5.639 5.673 5.601 5.619 56,791 +0.03(+0.56%)
Nov 10, 2009 5.596 5.638 5.567 5.587 82,142 -0.01(-0.15%)
Nov 09, 2009 5.613 5.624 5.581 5.596 83,286 +0.13(+2.47%)
Nov 06, 2009 5.501 5.544 5.449 5.461 60,804 -0.07(-1.19%)
Nov 05, 2009 5.478 5.541 5.452 5.527 102,261 +0.05(+0.84%)
Nov 04, 2009 5.429 5.532 5.429 5.481 133,191 +0.05(+1.00%)
Nov 03, 2009 5.352 5.441 5.349 5.426 112,613 +0.07(+1.39%)
Nov 02, 2009 5.360 5.403 5.320 5.352 236,174 +0.01(+0.21%)
Oct 30, 2009 5.452 5.452 5.337 5.340 148,299 -0.09(-1.74%)
Oct 29, 2009 5.435 5.455 5.360 5.435 217,572 -0.04(-0.79%)
Oct 28, 2009 5.587 5.598 5.449 5.478 266,504 -0.16(-2.90%)
Oct 27, 2009 5.693 5.705 5.641 5.641 74,018 -0.03(-0.46%)
Oct 26, 2009 5.785 5.816 5.650 5.667 79,583 -0.10(-1.79%)
Oct 23, 2009 5.782 5.791 5.753 5.771 126,008 -0.10(-1.66%)
Oct 22, 2009 5.785 5.871 5.768 5.868 69,744 +0.05(+0.94%)
Oct 21, 2009 5.836 5.891 5.811 5.814 59,639 -0.02(-0.34%)
Oct 20, 2009 5.785 5.842 5.785 5.834 97,201 -0.09(-1.55%)
Oct 19, 2009 5.923 5.960 5.831 5.925 165,987 +0.03(+0.58%)
Oct 16, 2009 5.756 5.925 5.745 5.891 145,021 +0.11(+1.88%)
Oct 15, 2009 5.943 5.954 5.771 5.782 162,580 -0.18(-3.08%)
Oct 14, 2009 5.974 6.052 5.940 5.966 110,290 +0.04(+0.68%)
Oct 13, 2009 6.095 6.109 5.920 5.925 136,709 -0.17(-2.73%)
Oct 12, 2009 6.046 6.112 6.006 6.092 100,416 +0.11(+1.77%)
Oct 09, 2009 6.075 6.075 5.974 5.986 67,857 +0.01(+0.14%)
Oct 08, 2009 5.828 6.003 5.828 5.977 143,379 +0.15(+2.56%)
Oct 07, 2009 5.845 5.862 5.788 5.828 103,833 +0.01(+0.25%)
Oct 06, 2009 5.736 5.857 5.713 5.814 188,633 +0.15(+2.63%)
Oct 05, 2009 5.633 5.710 5.575 5.664 243,349 +0.08(+1.44%)
Oct 02, 2009 5.550 5.690 5.544 5.584 101,748 -0.05(-0.87%)
Oct 01, 2009 5.865 5.888 5.624 5.633 117,745 -0.25(-4.29%)
Sep 30, 2009 5.793 5.891 5.713 5.885 156,862 +0.17(+2.91%)
Sep 29, 2009 5.693 5.730 5.676 5.719 55,222 +0.00(+0.05%)
Sep 28, 2009 5.693 5.733 5.673 5.716 35,511 +0.06(+1.01%)
Sep 25, 2009 5.653 5.702 5.601 5.659 90,828 -0.01(-0.20%)
Sep 24, 2009 5.894 5.914 5.659 5.670 170,858 -0.18(-3.04%)
Sep 23, 2009 5.888 5.945 5.845 5.848 165,809 -0.04(-0.73%)
Sep 22, 2009 5.799 5.902 5.791 5.891 73,220 +0.15(+2.65%)
Sep 21, 2009 5.753 5.791 5.699 5.739 109,394 -0.06(-1.04%)
Sep 18, 2009 5.851 5.857 5.759 5.799 50,410 -0.05(-0.93%)
Sep 17, 2009 5.862 5.891 5.816 5.854 146,182 +0.03(+0.44%)
Sep 16, 2009 5.765 5.868 5.725 5.828 108,174 +0.09(+1.60%)
Sep 15, 2009 5.650 5.739 5.573 5.736 91,107 +0.13(+2.25%)
Sep 14, 2009 5.510 5.613 5.510 5.610 59,503 +0.05(+0.93%)
Sep 11, 2009 5.527 5.613 5.518 5.558 117,431 +0.03(+0.62%)
Sep 10, 2009 5.573 5.573 5.498 5.524 130,053 -0.03(-0.47%)
Sep 09, 2009 5.573 5.624 5.541 5.550 71,477 +0.01(+0.26%)
Sep 08, 2009 5.664 5.684 5.512 5.535 874,736 -0.04(-0.67%)
Sep 04, 2009 5.498 5.584 5.472 5.573 70,197 +0.15(+2.70%)
Sep 03, 2009 5.366 5.449 5.366 5.426 86,860 +0.05(+0.96%)
Sep 02, 2009 5.375 5.458 5.375 5.375 122,156 -0.05(-1.00%)
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.