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

TransAlta Corporation (NY: TAC )

7.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Apr 30, 2010 6.151 6.169 6.068 6.080 309,520 -0.09(-1.39%)
Apr 29, 2010 6.184 6.205 6.095 6.166 127,853 +0.02(+0.34%)
Apr 28, 2010 6.270 6.279 6.003 6.145 258,435 -0.05(-0.86%)
Apr 27, 2010 6.616 6.616 6.163 6.199 429,965 -0.31(-4.69%)
Apr 26, 2010 6.501 6.557 6.471 6.504 94,594 -0.02(-0.32%)
Apr 23, 2010 6.471 6.524 6.462 6.524 59,089 +0.01(+0.18%)
Apr 22, 2010 6.560 6.560 6.465 6.513 104,514 -0.01(-0.23%)
Apr 21, 2010 6.592 6.625 6.492 6.527 62,311 -0.02(-0.32%)
Apr 20, 2010 6.551 6.575 6.518 6.548 149,929 +0.12(+1.84%)
Apr 19, 2010 6.403 6.430 6.320 6.430 96,890 +0.03(+0.42%)
Apr 16, 2010 6.459 6.459 6.273 6.403 404,026 -0.03(-0.41%)
Apr 15, 2010 6.533 6.533 6.418 6.430 106,861 -0.10(-1.59%)
Apr 14, 2010 6.575 6.575 6.518 6.533 70,566 +0.01(+0.14%)
Apr 13, 2010 6.551 6.575 6.515 6.524 111,021 +0.01(+0.14%)
Apr 12, 2010 6.453 6.515 6.453 6.515 90,583 +0.04(+0.64%)
Apr 09, 2010 6.548 6.548 6.444 6.474 79,319 -0.03(-0.41%)
Apr 08, 2010 6.524 6.524 6.412 6.501 54,798 -0.01(-0.23%)
Apr 07, 2010 6.566 6.672 6.501 6.515 144,679 -0.20(-2.96%)
Apr 06, 2010 6.738 6.788 6.696 6.714 62,986 -0.03(-0.44%)
Apr 05, 2010 6.699 6.770 6.699 6.744 52,249 +0.09(+1.34%)
Apr 01, 2010 6.595 6.655 6.655 6.655 86,777 +0.12(+1.90%)
Mar 31, 2010 6.563 6.640 6.530 6.530 129,322 -0.02(-0.27%)
Mar 30, 2010 6.604 6.622 6.539 6.548 88,017 -0.01(-0.23%)
Mar 29, 2010 6.515 6.591 6.504 6.563 131,186 +0.10(+1.51%)
Mar 26, 2010 6.738 6.738 6.409 6.465 243,487 -0.22(-3.24%)
Mar 25, 2010 6.726 6.773 6.658 6.681 138,277 +0.03(+0.49%)
Mar 24, 2010 6.640 6.699 6.604 6.649 235,853 -0.04(-0.53%)
Mar 23, 2010 6.664 6.696 6.604 6.684 97,842 +0.07(+1.07%)
Mar 22, 2010 6.536 6.625 6.518 6.613 88,749 +0.00(+0.04%)
Mar 19, 2010 6.741 6.741 6.566 6.610 141,849 -0.08(-1.20%)
Mar 18, 2010 6.770 6.770 6.658 6.690 105,382 -0.04(-0.66%)
Mar 17, 2010 6.764 6.764 6.696 6.735 97,414 +0.00(+0.00%)
Mar 16, 2010 6.752 6.758 6.675 6.735 163,675 +0.06(+0.89%)
Mar 15, 2010 6.601 6.675 6.598 6.675 165,131 +0.06(+0.85%)
Mar 12, 2010 6.604 6.637 6.584 6.619 110,417 +0.07(+1.09%)
Mar 11, 2010 6.551 6.551 6.456 6.548 109,738 +0.02(+0.36%)
Mar 10, 2010 6.536 6.566 6.492 6.524 116,988 -0.02(-0.32%)
Mar 09, 2010 6.477 6.563 6.477 6.545 151,662 +0.05(+0.73%)
Mar 08, 2010 6.578 6.581 6.483 6.498 74,534 -0.03(-0.45%)
Mar 05, 2010 6.424 6.533 6.394 6.527 84,025 +0.15(+2.42%)
Mar 04, 2010 6.456 6.456 6.350 6.373 88,854 -0.04(-0.65%)
Mar 03, 2010 6.447 6.492 6.400 6.415 105,804 -0.02(-0.28%)
Mar 02, 2010 6.403 6.486 6.359 6.433 206,956 +0.10(+1.54%)
Mar 01, 2010 6.234 6.344 6.228 6.335 139,698 +0.15(+2.34%)
Feb 26, 2010 6.234 6.273 6.175 6.190 169,544 -0.07(-1.14%)
Feb 25, 2010 6.335 6.335 6.187 6.261 152,644 -0.11(-1.70%)
Feb 24, 2010 6.447 6.461 6.274 6.369 252,811 -0.10(-1.61%)
Feb 23, 2010 6.513 6.580 6.421 6.473 201,205 -0.11(-1.71%)
Feb 22, 2010 6.580 6.643 6.562 6.586 113,387 +0.01(+0.22%)
Feb 19, 2010 6.467 6.577 6.461 6.571 137,394 +0.07(+1.02%)
Feb 18, 2010 6.508 6.551 6.427 6.505 175,815 +0.01(+0.13%)
Feb 17, 2010 6.583 6.588 6.485 6.496 174,239 -0.02(-0.31%)
Feb 16, 2010 6.433 6.528 6.412 6.516 104,571 +0.15(+2.36%)
Feb 12, 2010 6.225 6.366 6.366 6.366 129,597 +0.02(+0.32%)
Feb 11, 2010 6.170 6.349 6.130 6.346 196,218 +0.18(+3.00%)
Feb 10, 2010 6.052 6.187 6.031 6.161 389,336 +0.10(+1.72%)
Feb 09, 2010 6.057 6.081 5.985 6.057 131,329 +0.10(+1.65%)
Feb 08, 2010 6.008 6.029 5.945 5.959 152,096 -0.05(-0.91%)
Feb 05, 2010 5.945 6.023 5.769 6.014 587,221 +0.08(+1.26%)
Feb 04, 2010 6.106 6.106 5.933 5.939 223,531 -0.18(-3.02%)
Feb 03, 2010 6.245 6.245 6.118 6.124 122,971 -0.15(-2.35%)
Feb 02, 2010 6.106 6.271 6.101 6.271 314,325 +0.15(+2.45%)
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.