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

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jan 31, 2011 6.756 6.782 6.634 6.692 156,080 -0.10(-1.43%)
Jan 28, 2011 6.985 6.989 6.753 6.788 293,766 -0.27(-3.80%)
Jan 27, 2011 7.018 7.072 6.992 7.056 96,907 +0.06(+0.83%)
Jan 26, 2011 6.972 6.998 6.947 6.998 75,168 +0.03(+0.42%)
Jan 25, 2011 6.998 7.024 6.934 6.969 100,670 -0.05(-0.74%)
Jan 24, 2011 7.066 7.066 7.001 7.021 105,325 -0.04(-0.55%)
Jan 21, 2011 7.160 7.163 7.050 7.060 116,876 -0.05(-0.64%)
Jan 20, 2011 7.040 7.108 6.985 7.105 163,054 +0.02(+0.32%)
Jan 19, 2011 7.160 7.160 7.056 7.082 60,019 -0.06(-0.86%)
Jan 18, 2011 7.160 7.185 7.121 7.143 65,607 -0.01(-0.14%)
Jan 14, 2011 7.137 7.169 7.108 7.153 85,911 +0.00(+0.00%)
Jan 13, 2011 7.124 7.172 7.040 7.153 121,274 +0.05(+0.68%)
Jan 12, 2011 7.079 7.108 7.040 7.105 74,465 +0.08(+1.19%)
Jan 11, 2011 6.934 7.030 6.921 7.021 86,500 +0.11(+1.59%)
Jan 10, 2011 6.885 6.924 6.834 6.911 117,478 +0.02(+0.28%)
Jan 07, 2011 6.872 6.921 6.850 6.892 102,340 +0.06(+0.95%)
Jan 06, 2011 6.834 6.837 6.769 6.827 51,120 +0.01(+0.19%)
Jan 05, 2011 6.843 6.856 6.805 6.814 69,602 -0.04(-0.61%)
Jan 04, 2011 6.911 6.911 6.818 6.856 82,030 -0.05(-0.79%)
Jan 03, 2011 6.895 6.927 6.879 6.911 57,657 +0.07(+0.99%)
Dec 31, 2010 6.856 6.885 6.840 6.843 73,597 -0.00(-0.05%)
Dec 30, 2010 6.869 6.879 6.821 6.847 76,740 +0.01(+0.14%)
Dec 29, 2010 6.863 6.863 6.821 6.837 45,383 -0.01(-0.19%)
Dec 28, 2010 6.863 6.872 6.772 6.850 42,851 +0.02(+0.33%)
Dec 27, 2010 6.785 6.853 6.756 6.827 53,454 +0.05(+0.67%)
Dec 23, 2010 6.798 6.798 6.718 6.782 110,501 -0.01(-0.14%)
Dec 22, 2010 6.798 6.808 6.734 6.792 121,832 -0.02(-0.28%)
Dec 21, 2010 6.808 6.830 6.763 6.811 63,257 +0.03(+0.38%)
Dec 20, 2010 6.837 6.837 6.740 6.785 191,230 -0.05(-0.66%)
Dec 17, 2010 6.930 6.930 6.776 6.830 164,148 -0.14(-1.95%)
Dec 16, 2010 6.908 6.966 6.898 6.966 102,632 +0.07(+0.98%)
Dec 15, 2010 6.840 6.921 6.840 6.898 64,113 +0.03(+0.38%)
Dec 14, 2010 6.869 6.905 6.830 6.872 96,073 -0.01(-0.09%)
Dec 13, 2010 6.834 6.914 6.834 6.879 204,629 +0.05(+0.80%)
Dec 10, 2010 6.805 6.847 6.769 6.824 57,579 +0.06(+0.91%)
Dec 09, 2010 6.814 6.814 6.708 6.763 85,805 +0.01(+0.10%)
Dec 08, 2010 6.766 6.782 6.711 6.756 69,267 +0.01(+0.14%)
Dec 07, 2010 6.756 6.788 6.721 6.747 95,733 -0.02(-0.24%)
Dec 06, 2010 6.779 6.782 6.734 6.763 94,254 +0.00(+0.00%)
Dec 03, 2010 6.782 6.824 6.721 6.763 125,703 -0.03(-0.43%)
Dec 02, 2010 6.701 6.798 6.688 6.792 127,876 +0.14(+2.13%)
Dec 01, 2010 6.663 6.711 6.621 6.650 123,376 +0.07(+1.03%)
Nov 30, 2010 6.598 6.656 6.579 6.582 68,740 -0.09(-1.40%)
Nov 29, 2010 6.708 6.711 6.614 6.676 114,202 +0.09(+1.34%)
Nov 26, 2010 6.531 6.597 6.518 6.587 51,454 +0.02(+0.33%)
Nov 24, 2010 6.515 6.565 6.565 6.565 110,780 +0.13(+1.95%)
Nov 23, 2010 6.443 6.474 6.415 6.440 190,138 -0.05(-0.82%)
Nov 22, 2010 6.459 6.499 6.415 6.493 407,442 +0.07(+1.12%)
Nov 19, 2010 6.402 6.455 6.377 6.421 197,748 +0.06(+0.89%)
Nov 18, 2010 6.386 6.405 6.361 6.364 216,777 +0.05(+0.85%)
Nov 17, 2010 6.308 6.346 6.299 6.311 59,344 +0.02(+0.35%)
Nov 16, 2010 6.355 6.355 6.267 6.289 179,403 -0.13(-2.05%)
Nov 15, 2010 6.377 6.484 6.355 6.421 105,516 +0.08(+1.19%)
Nov 12, 2010 6.396 6.412 6.321 6.346 107,784 -0.08(-1.27%)
Nov 11, 2010 6.506 6.534 6.418 6.427 93,745 -0.10(-1.49%)
Nov 10, 2010 6.490 6.556 6.418 6.524 205,296 +0.11(+1.71%)
Nov 09, 2010 6.503 6.515 6.402 6.415 121,429 -0.03(-0.39%)
Nov 08, 2010 6.493 6.506 6.430 6.440 115,253 -0.04(-0.63%)
Nov 05, 2010 6.575 6.641 6.481 6.481 193,538 -0.07(-1.05%)
Nov 04, 2010 6.424 6.562 6.408 6.550 262,267 +0.19(+2.96%)
Nov 03, 2010 6.361 6.364 6.248 6.361 218,555 +0.03(+0.40%)
Nov 02, 2010 6.408 6.408 6.321 6.336 102,173 -0.03(-0.39%)
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.