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

TransAlta Corporation (NY: TAC )

7.100 +0.170 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2009 6.543 6.481 6.481 6.481 116,478 -0.02(-0.36%)
Dec 30, 2009 6.612 6.612 6.426 6.505 125,800 -0.06(-0.93%)
Dec 29, 2009 6.572 6.612 6.531 6.566 105,569 +0.12(+1.90%)
Dec 28, 2009 6.470 6.496 6.426 6.444 15,623 -0.00(-0.05%)
Dec 24, 2009 6.397 6.473 6.362 6.447 77,652 +0.05(+0.73%)
Dec 23, 2009 6.420 6.513 6.380 6.400 60,472 +0.02(+0.37%)
Dec 22, 2009 6.330 6.380 6.284 6.377 113,949 +0.08(+1.20%)
Dec 21, 2009 6.458 6.470 6.263 6.301 114,021 -0.03(-0.51%)
Dec 18, 2009 6.356 6.435 6.266 6.333 415,696 +0.02(+0.37%)
Dec 17, 2009 6.316 6.336 6.158 6.310 297,236 -0.02(-0.28%)
Dec 16, 2009 6.333 6.380 6.286 6.327 68,062 -0.00(-0.05%)
Dec 15, 2009 6.237 6.369 6.228 6.330 116,787 +0.04(+0.69%)
Dec 14, 2009 6.077 6.319 6.054 6.286 188,529 +0.22(+3.60%)
Dec 11, 2009 6.036 6.080 5.998 6.068 142,567 +0.03(+0.53%)
Dec 10, 2009 5.995 6.045 5.995 6.036 64,860 +0.04(+0.73%)
Dec 09, 2009 5.969 6.010 5.923 5.993 56,445 +0.03(+0.59%)
Dec 08, 2009 6.030 6.030 5.920 5.958 129,875 -0.09(-1.54%)
Dec 07, 2009 6.019 6.071 6.019 6.051 57,160 +0.06(+0.92%)
Dec 04, 2009 6.124 6.153 5.972 5.995 107,208 -0.03(-0.53%)
Dec 03, 2009 6.057 6.097 6.027 6.027 122,181 -0.03(-0.43%)
Dec 02, 2009 6.091 6.156 6.051 6.054 217,457 -0.05(-0.81%)
Dec 01, 2009 6.164 6.199 6.086 6.103 93,021 +0.01(+0.19%)
Nov 30, 2009 5.987 6.091 5.940 6.091 153,260 +0.13(+2.20%)
Nov 27, 2009 5.102 5.978 5.876 5.961 93,962 -0.22(-3.49%)
Nov 25, 2009 6.089 6.179 6.089 6.176 82,129 +0.12(+1.92%)
Nov 24, 2009 6.027 6.109 5.995 6.059 127,473 +0.03(+0.58%)
Nov 23, 2009 6.048 6.071 5.975 6.025 138,468 +0.08(+1.27%)
Nov 20, 2009 5.952 5.969 5.867 5.949 110,018 +0.01(+0.15%)
Nov 19, 2009 5.899 5.952 5.792 5.940 211,839 +0.04(+0.69%)
Nov 18, 2009 5.864 5.934 5.838 5.899 94,495 +0.05(+0.80%)
Nov 17, 2009 5.850 5.856 5.760 5.853 75,683 +0.01(+0.20%)
Nov 16, 2009 5.734 5.879 5.734 5.841 192,402 +0.12(+2.03%)
Nov 13, 2009 5.669 5.757 5.646 5.725 166,581 +0.06(+0.98%)
Nov 12, 2009 5.725 5.747 5.652 5.669 66,887 -0.03(-0.56%)
Nov 11, 2009 5.722 5.757 5.684 5.702 55,964 +0.03(+0.56%)
Nov 10, 2009 5.678 5.722 5.649 5.669 80,947 -0.01(-0.15%)
Nov 09, 2009 5.696 5.707 5.664 5.678 82,074 +0.14(+2.47%)
Nov 06, 2009 5.582 5.626 5.530 5.541 59,919 -0.07(-1.19%)
Nov 05, 2009 5.559 5.623 5.533 5.608 100,772 +0.05(+0.84%)
Nov 04, 2009 5.509 5.614 5.509 5.562 131,252 +0.06(+1.00%)
Nov 03, 2009 5.431 5.521 5.428 5.506 110,973 +0.08(+1.39%)
Nov 02, 2009 5.440 5.483 5.399 5.431 232,736 +0.01(+0.21%)
Oct 30, 2009 5.533 5.533 5.416 5.419 146,140 -0.10(-1.74%)
Oct 29, 2009 5.515 5.536 5.440 5.515 214,405 -0.04(-0.79%)
Oct 28, 2009 5.669 5.681 5.530 5.559 262,625 -0.17(-2.90%)
Oct 27, 2009 5.777 5.789 5.725 5.725 72,941 -0.03(-0.46%)
Oct 26, 2009 5.870 5.902 5.734 5.751 78,425 -0.10(-1.79%)
Oct 23, 2009 5.867 5.876 5.838 5.856 124,174 -0.10(-1.66%)
Oct 22, 2009 5.870 5.958 5.853 5.955 68,729 +0.06(+0.94%)
Oct 21, 2009 5.923 5.978 5.896 5.899 58,771 -0.02(-0.34%)
Oct 20, 2009 5.870 5.929 5.870 5.920 95,787 -0.09(-1.55%)
Oct 19, 2009 6.010 6.048 5.917 6.013 163,571 +0.03(+0.58%)
Oct 16, 2009 5.841 6.013 5.830 5.978 142,910 +0.11(+1.88%)
Oct 15, 2009 6.030 6.042 5.856 5.867 160,214 -0.19(-3.08%)
Oct 14, 2009 6.062 6.141 6.028 6.054 108,685 +0.04(+0.68%)
Oct 13, 2009 6.185 6.199 6.007 6.013 134,719 -0.17(-2.73%)
Oct 12, 2009 6.135 6.202 6.094 6.182 98,955 +0.11(+1.77%)
Oct 09, 2009 6.164 6.164 6.062 6.074 66,870 +0.01(+0.14%)
Oct 08, 2009 5.914 6.091 5.914 6.065 141,292 +0.15(+2.56%)
Oct 07, 2009 5.931 5.949 5.873 5.914 102,322 +0.01(+0.25%)
Oct 06, 2009 5.821 5.943 5.798 5.899 185,887 +0.15(+2.63%)
Oct 05, 2009 5.716 5.795 5.658 5.748 239,807 +0.08(+1.44%)
Oct 02, 2009 5.632 5.774 5.626 5.667 100,267 -0.05(-0.87%)
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.