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 (%)
Oct 30, 2009 5.486 5.486 5.371 5.373 147,384 -0.10(-1.74%)
Oct 29, 2009 5.469 5.489 5.394 5.469 216,230 -0.04(-0.79%)
Oct 28, 2009 5.622 5.633 5.483 5.512 264,860 -0.16(-2.90%)
Oct 27, 2009 5.728 5.740 5.676 5.676 73,562 -0.03(-0.46%)
Oct 26, 2009 5.821 5.853 5.685 5.702 79,092 -0.10(-1.79%)
Oct 23, 2009 5.818 5.827 5.789 5.806 125,231 -0.10(-1.66%)
Oct 22, 2009 5.821 5.907 5.803 5.904 69,313 +0.05(+0.94%)
Oct 21, 2009 5.873 5.928 5.847 5.850 59,271 -0.02(-0.34%)
Oct 20, 2009 5.821 5.878 5.821 5.870 96,602 -0.09(-1.55%)
Oct 19, 2009 5.959 5.997 5.867 5.962 164,962 +0.03(+0.58%)
Oct 16, 2009 5.792 5.962 5.780 5.928 144,126 +0.11(+1.89%)
Oct 15, 2009 5.979 5.991 5.806 5.818 161,577 -0.18(-3.08%)
Oct 14, 2009 6.011 6.089 5.977 6.003 109,610 +0.04(+0.68%)
Oct 13, 2009 6.132 6.147 5.956 5.962 135,865 -0.17(-2.73%)
Oct 12, 2009 6.083 6.150 6.043 6.130 99,796 +0.11(+1.77%)
Oct 09, 2009 6.112 6.112 6.011 6.023 67,439 +0.01(+0.14%)
Oct 08, 2009 5.864 6.040 5.864 6.014 142,494 +0.15(+2.56%)
Oct 07, 2009 5.881 5.899 5.824 5.864 103,192 +0.01(+0.25%)
Oct 06, 2009 5.772 5.893 5.749 5.850 187,469 +0.15(+2.63%)
Oct 05, 2009 5.668 5.746 5.610 5.700 241,848 +0.08(+1.44%)
Oct 02, 2009 5.584 5.726 5.578 5.619 101,120 -0.05(-0.87%)
Oct 01, 2009 5.902 5.925 5.659 5.668 117,018 -0.25(-4.29%)
Sep 30, 2009 5.829 5.928 5.749 5.922 155,894 +0.17(+2.91%)
Sep 29, 2009 5.728 5.766 5.711 5.754 54,881 +0.00(+0.05%)
Sep 28, 2009 5.728 5.769 5.708 5.752 35,292 +0.06(+1.01%)
Sep 25, 2009 5.688 5.737 5.636 5.694 90,267 -0.01(-0.20%)
Sep 24, 2009 5.930 5.951 5.694 5.705 169,803 -0.18(-3.04%)
Sep 23, 2009 5.925 5.982 5.881 5.884 164,786 -0.04(-0.73%)
Sep 22, 2009 5.835 5.939 5.827 5.928 72,768 +0.15(+2.65%)
Sep 21, 2009 5.789 5.827 5.734 5.775 108,719 -0.06(-1.04%)
Sep 18, 2009 5.887 5.893 5.795 5.835 50,099 -0.05(-0.93%)
Sep 17, 2009 5.899 5.928 5.853 5.890 145,280 +0.03(+0.44%)
Sep 16, 2009 5.801 5.904 5.760 5.864 107,506 +0.09(+1.60%)
Sep 15, 2009 5.685 5.775 5.607 5.772 90,544 +0.13(+2.25%)
Sep 14, 2009 5.544 5.648 5.544 5.645 59,136 +0.05(+0.93%)
Sep 11, 2009 5.561 5.648 5.552 5.593 116,706 +0.03(+0.62%)
Sep 10, 2009 5.607 5.607 5.532 5.558 129,250 -0.03(-0.47%)
Sep 09, 2009 5.607 5.659 5.575 5.584 71,036 +0.01(+0.26%)
Sep 08, 2009 5.700 5.720 5.547 5.570 869,338 -0.04(-0.67%)
Sep 04, 2009 5.532 5.619 5.506 5.607 69,764 +0.15(+2.70%)
Sep 03, 2009 5.399 5.483 5.399 5.460 86,324 +0.05(+0.96%)
Sep 02, 2009 5.408 5.492 5.408 5.408 121,402 -0.05(-1.00%)
Sep 01, 2009 5.601 5.671 5.460 5.463 186,564 -0.13(-2.27%)
Aug 31, 2009 5.558 5.610 5.526 5.590 111,277 -0.07(-1.22%)
Aug 28, 2009 5.769 5.789 5.610 5.659 130,723 -0.14(-2.39%)
Aug 27, 2009 5.734 5.812 5.659 5.798 119,544 +0.08(+1.46%)
Aug 26, 2009 5.783 5.792 5.694 5.714 174,606 -0.12(-1.98%)
Aug 25, 2009 5.971 5.971 5.786 5.829 192,358 -0.10(-1.75%)
Aug 24, 2009 5.489 6.132 5.489 5.933 130,792 -0.14(-2.23%)
Aug 21, 2009 6.008 6.101 5.994 6.069 132,612 +0.12(+1.94%)
Aug 20, 2009 5.916 6.023 5.878 5.954 166,847 +0.06(+1.08%)
Aug 19, 2009 5.648 5.928 5.648 5.890 139,805 +0.14(+2.51%)
Aug 18, 2009 5.590 5.757 5.555 5.746 131,291 +0.19(+3.43%)
Aug 17, 2009 5.601 5.625 5.532 5.555 108,265 -0.16(-2.88%)
Aug 14, 2009 5.792 5.855 5.691 5.720 135,668 -0.06(-1.05%)
Aug 13, 2009 5.757 5.795 5.694 5.780 82,311 +0.06(+1.01%)
Aug 12, 2009 5.567 5.722 5.547 5.722 86,920 +0.19(+3.38%)
Aug 11, 2009 5.604 5.651 5.515 5.535 84,678 -0.13(-2.29%)
Aug 10, 2009 5.705 5.734 5.633 5.665 95,112 -0.03(-0.56%)
Aug 07, 2009 5.783 5.792 5.697 5.697 58,020 -0.01(-0.15%)
Aug 06, 2009 5.853 5.873 5.674 5.705 93,975 -0.12(-2.08%)
Aug 05, 2009 5.653 5.844 5.653 5.827 142,879 +0.16(+2.75%)
Aug 04, 2009 5.746 5.815 5.627 5.671 137,879 -0.08(-1.31%)
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.