Finance Home - My Yahoo - Yahoo! - Help

Tuesday, November 24, 2009, 6:53PM ET - U.S. Markets Closed. Dow  0.16% Nasdaq  0.31%

TransAlta Corp. (TAC)

At 4:00PM ET: 20.82   0.12 (0.58%)

MORE ON TAC

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 23-Nov-09 20.78 20.86 20.53 20.70 40,300 20.70 20-Nov-09 20.45 20.51 20.16 20.44 32,100 20.44 19-Nov-09 20.27 20.45 19.90 20.41 61,700 20.41 18-Nov-09 20.15 20.39 20.06 20.27 27,500 20.27 17-Nov-09 20.10 20.12 19.79 20.11 22,100 20.11 16-Nov-09 19.70 20.20 19.70 20.07 56,000 20.07 13-Nov-09 19.49 19.78 19.40 19.67 48,500 19.67 12-Nov-09 19.67 19.75 19.42 19.48 19,500 19.48 11-Nov-09 19.66 19.78 19.53 19.59 16,300 19.59 10-Nov-09 19.51 19.66 19.41 19.48 23,600 19.48 9-Nov-09 19.57 19.61 19.46 19.51 23,900 19.51 6-Nov-09 19.18 19.33 19.00 19.04 17,500 19.04 5-Nov-09 19.10 19.32 19.01 19.27 29,400 19.27 4-Nov-09 18.93 19.29 18.93 19.11 38,200 19.11 3-Nov-09 18.66 18.97 18.65 18.92 32,300 18.92 2-Nov-09 18.69 18.84 18.55 18.66 67,800 18.66 30-Oct-09 19.01 19.01 18.61 18.62 42,600 18.62 29-Oct-09 18.95 19.02 18.69 18.95 62,400 18.95 28-Oct-09 19.48 19.52 19.00 19.10 76,500 19.10 27-Oct-09 19.85 19.89 19.67 19.67 21,300 19.67 26-Oct-09 20.17 20.28 19.70 19.76 22,900 19.76 23-Oct-09 20.52 20.54 20.06 20.12 36,200 20.12 22-Oct-09 20.17 20.47 20.11 20.46 20,100 20.46 21-Oct-09 20.35 20.54 20.26 20.27 17,200 20.27 20-Oct-09 20.58 20.58 20.08 20.34 27,900 20.34 19-Oct-09 20.65 20.78 20.33 20.66 47,700 20.66 16-Oct-09 20.07 20.66 20.03 20.54 41,600 20.54 15-Oct-09 20.72 20.76 20.12 20.16 46,700 20.16 14-Oct-09 20.83 21.10 20.71 20.80 31,700 20.80 13-Oct-09 21.25 21.30 20.64 20.66 39,300 20.66 12-Oct-09 21.05 21.31 20.94 21.24 28,800 21.24 9-Oct-09 21.18 21.18 20.83 20.87 19,500 20.87 8-Oct-09 20.32 20.93 20.32 20.84 41,200 20.84 7-Oct-09 20.38 20.44 20.18 20.32 29,800 20.32 6-Oct-09 20.00 20.42 19.92 20.27 54,100 20.27 5-Oct-09 19.64 19.91 19.44 19.75 69,800 19.75 2-Oct-09 19.35 19.84 19.33 19.47 29,200 19.47 1-Oct-09 20.45 20.53 19.61 19.64 33,800 19.64 30-Sep-09 20.20 20.54 19.92 20.52 45,000 20.52 29-Sep-09 19.85 19.98 19.79 19.94 15,900 19.94 28-Sep-09 19.85 19.99 19.78 19.93 10,200 19.93 25-Sep-09 19.71 19.89 19.53 19.73 26,100 19.73 24-Sep-09 20.55 20.62 19.73 19.77 49,100 19.77 23-Sep-09 20.53 20.73 20.38 20.39 47,600 20.39 22-Sep-09 20.22 20.58 20.19 20.54 21,000 20.54 21-Sep-09 20.06 20.19 19.87 20.01 31,400 20.01 18-Sep-09 20.40 20.42 20.08 20.22 14,500 20.22 17-Sep-09 20.44 20.54 20.28 20.41 42,000 20.41 16-Sep-09 20.10 20.46 19.96 20.46 31,100 20.46 15-Sep-09 19.70 20.01 19.43 20.00 26,200 20.00 14-Sep-09 19.21 19.57 19.21 19.56 17,100 19.56 11-Sep-09 19.27 19.57 19.24 19.38 33,700 19.38 10-Sep-09 19.43 19.43 19.17 19.26 37,300 19.26 9-Sep-09 19.43 19.61 19.32 19.35 20,500 19.35 8-Sep-09 19.75 19.82 19.22 19.30 250,900 19.30 4-Sep-09 19.17 19.47 19.08 19.43 20,200 19.43 3-Sep-09 18.71 19.00 18.71 18.92 25,000 18.92 2-Sep-09 18.74 19.03 18.74 18.74 35,100 18.74 1-Sep-09 19.41 19.65 18.92 18.93 53,900 18.93 31-Aug-09 19.26 19.44 19.15 19.37 32,200 19.37 28-Aug-09 19.99 20.06 19.44 19.61 37,800 19.61 28-Aug-09 $ 0.264 Dividend 27-Aug-09 19.87 20.14 19.61 20.09 34,500 19.83 26-Aug-09 20.04 20.07 19.73 19.80 50,400 19.54 25-Aug-09 20.69 20.69 20.05 20.20 55,600 19.93 24-Aug-09 19.02 21.25 19.02 20.56 37,800 20.29 21-Aug-09 20.82 21.14 20.77 21.03 38,300 20.75 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions