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

TransAlta Corporation (NY: TAC )

7.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 5.968 6.097 5.953 5.968 224,692 -0.10(-1.67%)
May 27, 2010 5.944 6.085 5.944 6.070 198,431 +0.33(+5.69%)
May 26, 2010 5.791 5.860 5.698 5.743 291,594 -0.05(-0.88%)
May 25, 2010 5.674 5.812 5.603 5.794 235,519 +0.07(+1.20%)
May 24, 2010 5.740 5.815 5.719 5.725 66,422 -0.05(-0.83%)
May 21, 2010 5.579 5.833 5.570 5.773 378,133 +0.16(+2.76%)
May 20, 2010 5.650 5.716 5.612 5.618 350,667 -0.27(-4.52%)
May 19, 2010 5.955 5.955 5.867 5.883 234,253 -0.06(-1.01%)
May 18, 2010 6.027 6.063 5.907 5.943 146,087 -0.03(-0.45%)
May 17, 2010 6.018 6.033 5.848 5.970 222,082 -0.04(-0.74%)
May 14, 2010 6.015 6.063 5.913 6.015 237,869 -0.09(-1.42%)
May 13, 2010 6.104 6.176 6.090 6.101 95,559 -0.03(-0.44%)
May 12, 2010 6.021 6.149 6.012 6.128 105,394 +0.15(+2.55%)
May 11, 2010 6.039 6.084 5.967 5.976 215,643 +0.02(+0.35%)
May 10, 2010 5.952 5.973 5.940 5.955 216,841 +0.23(+3.96%)
May 07, 2010 5.591 5.848 5.591 5.728 435,354 +0.02(+0.37%)
May 06, 2010 5.824 5.889 5.256 5.707 353,486 -0.16(-2.65%)
May 05, 2010 5.925 5.958 5.854 5.863 242,925 -0.13(-2.09%)
May 04, 2010 6.185 6.185 5.964 5.988 283,548 -0.21(-3.33%)
May 03, 2010 6.212 6.212 6.140 6.194 155,549 +0.06(+1.02%)
Apr 30, 2010 6.203 6.221 6.119 6.131 306,937 -0.09(-1.39%)
Apr 29, 2010 6.236 6.257 6.146 6.218 126,786 +0.02(+0.34%)
Apr 28, 2010 6.322 6.331 6.054 6.197 256,279 -0.05(-0.86%)
Apr 27, 2010 6.672 6.672 6.215 6.251 426,377 -0.31(-4.69%)
Apr 26, 2010 6.555 6.612 6.526 6.558 93,805 -0.02(-0.32%)
Apr 23, 2010 6.526 6.579 6.517 6.579 58,596 +0.01(+0.18%)
Apr 22, 2010 6.615 6.615 6.520 6.567 103,642 -0.01(-0.23%)
Apr 21, 2010 6.648 6.681 6.546 6.582 61,791 -0.02(-0.32%)
Apr 20, 2010 6.606 6.630 6.573 6.603 148,678 +0.12(+1.84%)
Apr 19, 2010 6.457 6.484 6.373 6.484 96,082 +0.03(+0.42%)
Apr 16, 2010 6.514 6.514 6.325 6.457 400,655 -0.03(-0.41%)
Apr 15, 2010 6.588 6.588 6.472 6.484 105,969 -0.10(-1.59%)
Apr 14, 2010 6.630 6.630 6.573 6.588 69,978 +0.01(+0.14%)
Apr 13, 2010 6.606 6.630 6.570 6.579 110,095 +0.01(+0.14%)
Apr 12, 2010 6.508 6.570 6.508 6.570 89,827 +0.04(+0.64%)
Apr 09, 2010 6.603 6.603 6.499 6.529 78,657 -0.03(-0.41%)
Apr 08, 2010 6.579 6.579 6.466 6.555 54,341 -0.01(-0.23%)
Apr 07, 2010 6.621 6.729 6.555 6.570 143,471 -0.20(-2.96%)
Apr 06, 2010 6.794 6.845 6.752 6.770 62,460 -0.03(-0.44%)
Apr 05, 2010 6.755 6.827 6.755 6.800 51,813 +0.09(+1.34%)
Apr 01, 2010 6.651 6.711 6.711 6.711 86,053 +0.13(+1.90%)
Mar 31, 2010 6.618 6.696 6.585 6.585 128,243 -0.02(-0.27%)
Mar 30, 2010 6.660 6.678 6.594 6.603 87,282 -0.01(-0.23%)
Mar 29, 2010 6.570 6.646 6.558 6.618 130,091 +0.10(+1.51%)
Mar 26, 2010 6.794 6.794 6.463 6.520 241,455 -0.22(-3.24%)
Mar 25, 2010 6.782 6.830 6.714 6.738 137,123 +0.03(+0.49%)
Mar 24, 2010 6.696 6.755 6.660 6.705 233,885 -0.04(-0.53%)
Mar 23, 2010 6.720 6.752 6.660 6.741 97,026 +0.07(+1.07%)
Mar 22, 2010 6.591 6.681 6.573 6.669 88,009 +0.00(+0.04%)
Mar 19, 2010 6.797 6.797 6.621 6.666 140,665 -0.08(-1.20%)
Mar 18, 2010 6.827 6.827 6.714 6.747 104,503 -0.04(-0.66%)
Mar 17, 2010 6.821 6.821 6.752 6.791 96,601 +0.00(+0.00%)
Mar 16, 2010 6.809 6.815 6.732 6.791 162,309 +0.06(+0.89%)
Mar 15, 2010 6.657 6.732 6.654 6.732 163,753 +0.06(+0.85%)
Mar 12, 2010 6.660 6.693 6.639 6.675 109,495 +0.07(+1.09%)
Mar 11, 2010 6.606 6.606 6.511 6.603 108,822 +0.02(+0.36%)
Mar 10, 2010 6.591 6.621 6.546 6.579 116,011 -0.02(-0.32%)
Mar 09, 2010 6.531 6.618 6.531 6.600 150,396 +0.05(+0.73%)
Mar 08, 2010 6.633 6.636 6.537 6.552 73,912 -0.03(-0.45%)
Mar 05, 2010 6.478 6.588 6.448 6.582 83,324 +0.16(+2.42%)
Mar 04, 2010 6.511 6.511 6.403 6.427 88,112 -0.04(-0.65%)
Mar 03, 2010 6.502 6.546 6.454 6.469 104,921 -0.02(-0.28%)
Mar 02, 2010 6.457 6.540 6.412 6.487 205,229 +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.