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 (%)
May 28, 2010 5.882 6.010 5.867 5.882 227,968 -0.10(-1.67%)
May 27, 2010 5.858 5.998 5.858 5.983 201,325 +0.32(+5.69%)
May 26, 2010 5.708 5.775 5.616 5.660 295,847 -0.05(-0.88%)
May 25, 2010 5.593 5.728 5.522 5.711 238,953 +0.07(+1.20%)
May 24, 2010 5.658 5.731 5.637 5.643 67,390 -0.05(-0.83%)
May 21, 2010 5.499 5.749 5.490 5.690 383,648 +0.15(+2.76%)
May 20, 2010 5.569 5.634 5.531 5.537 355,781 -0.26(-4.52%)
May 19, 2010 5.870 5.870 5.782 5.799 237,669 -0.06(-1.00%)
May 18, 2010 5.940 5.975 5.822 5.858 148,217 -0.03(-0.45%)
May 17, 2010 5.931 5.946 5.764 5.884 225,320 -0.04(-0.74%)
May 14, 2010 5.928 5.975 5.828 5.928 241,338 -0.09(-1.42%)
May 13, 2010 6.017 6.087 6.003 6.014 96,953 -0.03(-0.44%)
May 12, 2010 5.934 6.061 5.925 6.040 106,931 +0.15(+2.55%)
May 11, 2010 5.952 5.996 5.881 5.890 218,788 +0.02(+0.35%)
May 10, 2010 5.867 5.887 5.855 5.870 220,004 +0.22(+3.96%)
May 07, 2010 5.510 5.764 5.510 5.646 441,703 +0.02(+0.37%)
May 06, 2010 5.740 5.805 5.181 5.625 358,641 -0.15(-2.65%)
May 05, 2010 5.840 5.872 5.769 5.778 246,468 -0.12(-2.09%)
May 04, 2010 6.096 6.096 5.878 5.902 287,683 -0.20(-3.33%)
May 03, 2010 6.123 6.123 6.052 6.105 157,818 +0.06(+1.02%)
Apr 30, 2010 6.114 6.131 6.031 6.043 311,413 -0.09(-1.39%)
Apr 29, 2010 6.146 6.167 6.058 6.129 128,635 +0.02(+0.34%)
Apr 28, 2010 6.232 6.240 5.967 6.108 260,016 -0.05(-0.86%)
Apr 27, 2010 6.576 6.576 6.126 6.161 432,595 -0.30(-4.69%)
Apr 26, 2010 6.461 6.517 6.432 6.464 95,173 -0.02(-0.32%)
Apr 23, 2010 6.432 6.485 6.423 6.485 59,451 +0.01(+0.18%)
Apr 22, 2010 6.520 6.520 6.426 6.473 105,154 -0.01(-0.23%)
Apr 21, 2010 6.552 6.585 6.452 6.488 62,692 -0.02(-0.32%)
Apr 20, 2010 6.511 6.535 6.479 6.508 150,846 +0.12(+1.84%)
Apr 19, 2010 6.364 6.391 6.282 6.391 97,483 +0.03(+0.42%)
Apr 16, 2010 6.420 6.420 6.234 6.364 406,498 -0.03(-0.41%)
Apr 15, 2010 6.494 6.494 6.379 6.391 107,515 -0.10(-1.59%)
Apr 14, 2010 6.535 6.535 6.479 6.494 70,998 +0.01(+0.14%)
Apr 13, 2010 6.511 6.535 6.476 6.485 111,700 +0.01(+0.14%)
Apr 12, 2010 6.414 6.476 6.414 6.476 91,137 +0.04(+0.64%)
Apr 09, 2010 6.508 6.508 6.405 6.435 79,804 -0.03(-0.41%)
Apr 08, 2010 6.485 6.485 6.373 6.461 55,133 -0.01(-0.23%)
Apr 07, 2010 6.526 6.632 6.461 6.476 145,564 -0.20(-2.96%)
Apr 06, 2010 6.697 6.747 6.655 6.673 63,371 -0.03(-0.44%)
Apr 05, 2010 6.658 6.729 6.658 6.703 52,568 +0.09(+1.34%)
Apr 01, 2010 6.555 6.614 6.614 6.614 87,308 +0.12(+1.90%)
Mar 31, 2010 6.523 6.600 6.491 6.491 130,113 -0.02(-0.27%)
Mar 30, 2010 6.564 6.582 6.499 6.508 88,555 -0.01(-0.23%)
Mar 29, 2010 6.476 6.551 6.464 6.523 131,988 +0.10(+1.51%)
Mar 26, 2010 6.697 6.697 6.370 6.426 244,977 -0.21(-3.24%)
Mar 25, 2010 6.685 6.732 6.617 6.641 139,123 +0.03(+0.49%)
Mar 24, 2010 6.600 6.658 6.564 6.608 237,296 -0.04(-0.53%)
Mar 23, 2010 6.623 6.655 6.564 6.644 98,441 +0.07(+1.07%)
Mar 22, 2010 6.496 6.585 6.479 6.573 89,292 +0.00(+0.04%)
Mar 19, 2010 6.700 6.700 6.526 6.570 142,717 -0.08(-1.20%)
Mar 18, 2010 6.729 6.729 6.617 6.650 106,027 -0.04(-0.66%)
Mar 17, 2010 6.723 6.723 6.655 6.694 98,009 +0.00(+0.00%)
Mar 16, 2010 6.711 6.717 6.635 6.694 164,677 +0.06(+0.89%)
Mar 15, 2010 6.561 6.635 6.558 6.635 166,141 +0.06(+0.85%)
Mar 12, 2010 6.564 6.597 6.544 6.579 111,092 +0.07(+1.09%)
Mar 11, 2010 6.511 6.511 6.417 6.508 110,409 +0.02(+0.36%)
Mar 10, 2010 6.496 6.526 6.452 6.485 117,703 -0.02(-0.32%)
Mar 09, 2010 6.438 6.523 6.438 6.505 152,589 +0.05(+0.73%)
Mar 08, 2010 6.538 6.541 6.444 6.458 74,990 -0.03(-0.45%)
Mar 05, 2010 6.385 6.494 6.355 6.488 84,539 +0.15(+2.42%)
Mar 04, 2010 6.417 6.417 6.311 6.335 89,397 -0.04(-0.65%)
Mar 03, 2010 6.408 6.452 6.361 6.376 106,452 -0.02(-0.28%)
Mar 02, 2010 6.364 6.446 6.320 6.393 208,222 +0.10(+1.54%)
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.