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 (%)
Feb 26, 2010 6.196 6.234 6.137 6.152 170,597 -0.07(-1.14%)
Feb 25, 2010 6.296 6.296 6.149 6.222 153,592 -0.11(-1.70%)
Feb 24, 2010 6.407 6.422 6.235 6.330 254,381 -0.10(-1.60%)
Feb 23, 2010 6.473 6.539 6.381 6.433 202,454 -0.11(-1.71%)
Feb 22, 2010 6.539 6.602 6.521 6.545 114,091 +0.01(+0.22%)
Feb 19, 2010 6.427 6.536 6.422 6.531 138,247 +0.07(+1.02%)
Feb 18, 2010 6.467 6.510 6.387 6.465 176,907 +0.01(+0.13%)
Feb 17, 2010 6.542 6.548 6.445 6.456 175,321 -0.02(-0.31%)
Feb 16, 2010 6.393 6.488 6.373 6.476 105,221 +0.15(+2.36%)
Feb 12, 2010 6.186 6.327 6.327 6.327 130,402 +0.02(+0.32%)
Feb 11, 2010 6.132 6.310 6.092 6.307 197,437 +0.18(+3.00%)
Feb 10, 2010 6.014 6.149 5.994 6.123 391,753 +0.10(+1.72%)
Feb 09, 2010 6.020 6.043 5.948 6.020 132,145 +0.10(+1.65%)
Feb 08, 2010 5.971 5.991 5.908 5.923 153,041 -0.05(-0.91%)
Feb 05, 2010 5.908 5.986 5.733 5.977 590,868 +0.07(+1.26%)
Feb 04, 2010 6.069 6.069 5.897 5.902 224,919 -0.18(-3.02%)
Feb 03, 2010 6.206 6.206 6.080 6.086 123,735 -0.15(-2.35%)
Feb 02, 2010 6.069 6.232 6.063 6.232 316,277 +0.15(+2.45%)
Feb 01, 2010 6.037 6.103 5.991 6.083 116,682 +0.12(+2.02%)
Jan 29, 2010 5.988 6.010 5.917 5.963 134,195 +0.00(+0.00%)
Jan 28, 2010 6.141 6.141 5.940 5.963 106,483 -0.12(-1.98%)
Jan 27, 2010 6.040 6.106 5.948 6.083 175,959 +0.07(+1.14%)
Jan 26, 2010 6.118 6.118 5.994 6.014 156,046 -0.16(-2.56%)
Jan 25, 2010 6.178 6.204 6.057 6.172 204,312 +0.04(+0.70%)
Jan 22, 2010 6.229 6.229 6.106 6.129 108,578 -0.10(-1.66%)
Jan 21, 2010 6.364 6.387 6.218 6.232 134,164 -0.13(-2.03%)
Jan 20, 2010 6.488 6.488 6.267 6.361 166,297 -0.19(-2.89%)
Jan 19, 2010 6.625 6.628 6.513 6.551 212,687 -0.06(-0.91%)
Jan 15, 2010 6.648 6.611 6.611 6.611 210,247 -0.03(-0.39%)
Jan 14, 2010 6.571 6.640 6.571 6.637 100,109 +0.07(+1.05%)
Jan 13, 2010 6.482 6.588 6.482 6.568 111,988 +0.11(+1.64%)
Jan 12, 2010 6.536 6.536 6.447 6.462 67,352 -0.07(-1.10%)
Jan 11, 2010 6.462 6.559 6.462 6.533 126,322 +0.03(+0.53%)
Jan 08, 2010 6.379 6.499 6.379 6.499 172,068 +0.11(+1.66%)
Jan 07, 2010 6.531 6.531 6.304 6.393 229,138 -0.13(-2.07%)
Jan 06, 2010 6.539 6.559 6.459 6.528 101,926 +0.05(+0.71%)
Jan 05, 2010 6.525 6.528 6.430 6.482 79,880 +0.01(+0.13%)
Jan 04, 2010 6.424 6.551 6.424 6.473 135,809 +0.09(+1.35%)
Dec 31, 2009 6.447 6.387 6.387 6.387 118,198 -0.02(-0.36%)
Dec 30, 2009 6.516 6.516 6.333 6.410 127,658 -0.06(-0.93%)
Dec 29, 2009 6.476 6.516 6.436 6.470 107,128 +0.12(+1.90%)
Dec 28, 2009 6.376 6.401 6.333 6.350 15,853 -0.00(-0.05%)
Dec 24, 2009 6.304 6.379 6.270 6.353 78,799 +0.05(+0.73%)
Dec 23, 2009 6.327 6.419 6.287 6.307 61,365 +0.02(+0.37%)
Dec 22, 2009 6.238 6.287 6.192 6.284 115,632 +0.07(+1.20%)
Dec 21, 2009 6.364 6.376 6.172 6.209 115,705 -0.03(-0.51%)
Dec 18, 2009 6.264 6.341 6.175 6.241 421,836 +0.02(+0.37%)
Dec 17, 2009 6.224 6.244 6.069 6.218 301,626 -0.02(-0.28%)
Dec 16, 2009 6.241 6.287 6.195 6.235 69,067 -0.00(-0.05%)
Dec 15, 2009 6.146 6.277 6.138 6.238 118,512 +0.04(+0.69%)
Dec 14, 2009 5.988 6.227 5.966 6.195 191,314 +0.22(+3.60%)
Dec 11, 2009 5.948 5.991 5.911 5.980 144,673 +0.03(+0.53%)
Dec 10, 2009 5.908 5.957 5.908 5.948 65,818 +0.04(+0.73%)
Dec 09, 2009 5.882 5.923 5.836 5.905 57,279 +0.03(+0.59%)
Dec 08, 2009 5.943 5.943 5.834 5.871 131,793 -0.09(-1.54%)
Dec 07, 2009 5.931 5.983 5.931 5.963 58,004 +0.05(+0.92%)
Dec 04, 2009 6.034 6.063 5.885 5.908 108,791 -0.03(-0.53%)
Dec 03, 2009 5.968 6.009 5.940 5.940 123,986 -0.03(-0.43%)
Dec 02, 2009 6.003 6.066 5.963 5.966 220,668 -0.05(-0.81%)
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.