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

TransAlta Corporation (NY: TAC )

6.890 -0.190 (-2.68%)
Streaming Delayed Price Updated: 11:43 AM EDT, May 23, 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 (%)
Nov 30, 2007 9.211 9.241 9.147 9.171 73,529 -0.04(-0.44%)
Nov 29, 2007 9.331 9.331 9.110 9.211 114,073 -0.28(-2.91%)
Nov 28, 2007 9.447 9.569 9.447 9.488 65,626 +0.00(+0.03%)
Nov 27, 2007 9.523 9.593 9.444 9.485 54,287 -0.12(-1.27%)
Nov 26, 2007 9.625 9.709 9.596 9.607 289,993 +0.00(+0.03%)
Nov 23, 2007 9.572 9.645 9.572 9.604 19,584 +0.08(+0.89%)
Nov 21, 2007 9.572 9.590 9.456 9.520 82,806 -0.11(-1.12%)
Nov 20, 2007 9.543 9.645 9.543 9.628 101,016 +0.03(+0.36%)
Nov 19, 2007 9.817 9.826 9.558 9.593 265,941 -0.28(-2.80%)
Nov 16, 2007 9.834 9.948 9.773 9.869 180,043 +0.07(+0.74%)
Nov 15, 2007 9.945 9.997 9.735 9.796 92,770 -0.24(-2.43%)
Nov 14, 2007 10.20 10.21 10.00 10.04 74,903 -0.17(-1.65%)
Nov 13, 2007 10.26 10.26 10.08 10.21 137,437 +0.08(+0.83%)
Nov 12, 2007 10.26 10.29 10.12 10.13 82,118 -0.27(-2.60%)
Nov 09, 2007 10.44 10.52 10.34 10.40 61,503 -0.10(-1.00%)
Nov 08, 2007 10.45 10.56 10.40 10.50 52,913 +0.02(+0.22%)
Nov 07, 2007 10.55 10.76 10.48 10.48 75,594 -0.22(-2.04%)
Nov 06, 2007 10.60 10.79 10.60 10.70 184,509 +0.15(+1.44%)
Nov 05, 2007 10.43 10.55 10.37 10.54 54,975 +0.04(+0.39%)
Nov 02, 2007 10.56 10.59 10.39 10.50 105,483 +0.11(+1.06%)
Nov 01, 2007 10.33 10.56 10.24 10.39 208,561 -0.06(-0.58%)
Oct 31, 2007 10.22 10.45 10.19 10.45 166,986 +0.34(+3.40%)
Oct 30, 2007 10.10 10.27 10.09 10.11 183,135 +0.00(+0.00%)
Oct 29, 2007 9.764 10.15 9.747 10.11 148,776 +0.37(+3.76%)
Oct 26, 2007 9.514 9.753 9.502 9.744 150,150 +0.19(+2.04%)
Oct 25, 2007 9.444 9.564 9.441 9.549 91,052 +0.16(+1.70%)
Oct 24, 2007 9.299 9.447 9.299 9.389 82,462 -0.02(-0.19%)
Oct 23, 2007 9.171 9.406 9.159 9.406 177,981 +0.34(+3.79%)
Oct 22, 2007 9.110 9.118 8.926 9.063 174,545 -0.26(-2.75%)
Oct 19, 2007 9.348 9.486 9.305 9.319 146,714 -0.11(-1.20%)
Oct 18, 2007 9.427 9.473 9.342 9.433 44,667 +0.04(+0.40%)
Oct 17, 2007 9.302 9.401 9.302 9.395 147,058 +0.23(+2.51%)
Oct 16, 2007 8.996 9.185 8.987 9.165 44,667 +0.19(+2.07%)
Oct 15, 2007 9.104 9.104 8.926 8.979 99,985 -0.09(-1.03%)
Oct 12, 2007 8.990 9.092 8.932 9.072 31,954 +0.09(+1.00%)
Oct 11, 2007 9.034 9.054 8.961 8.982 50,164 +0.01(+0.06%)
Oct 10, 2007 9.016 9.092 8.903 8.976 73,529 -0.04(-0.45%)
Oct 09, 2007 9.011 9.063 8.970 9.016 75,934 +0.01(+0.13%)
Oct 08, 2007 9.011 9.014 8.958 9.005 6,528 -0.06(-0.61%)
Oct 05, 2007 9.060 9.098 9.014 9.060 38,482 +0.14(+1.53%)
Oct 04, 2007 9.072 9.072 8.894 8.923 48,790 -0.12(-1.32%)
Oct 03, 2007 9.104 9.121 9.016 9.043 49,477 -0.06(-0.67%)
Oct 02, 2007 9.165 9.168 9.040 9.104 44,667 -0.04(-0.45%)
Oct 01, 2007 9.174 9.217 9.072 9.145 46,728 -0.03(-0.38%)
Sep 28, 2007 9.113 9.203 9.113 9.179 76,621 +0.11(+1.22%)
Sep 27, 2007 9.153 9.153 8.955 9.069 75,247 -0.02(-0.22%)
Sep 26, 2007 8.993 9.098 8.979 9.089 82,118 +0.09(+1.04%)
Sep 25, 2007 8.920 9.043 8.920 8.996 58,410 +0.05(+0.52%)
Sep 24, 2007 8.842 9.051 8.830 8.950 70,780 +0.10(+1.08%)
Sep 21, 2007 8.787 8.874 8.728 8.853 94,488 +0.13(+1.54%)
Sep 20, 2007 8.656 8.743 8.656 8.720 137,093 +0.12(+1.39%)
Sep 19, 2007 8.557 8.649 8.484 8.600 351,840 +0.01(+0.17%)
Sep 18, 2007 8.519 8.609 8.443 8.586 63,908 +0.09(+1.10%)
Sep 17, 2007 8.440 8.612 8.440 8.493 123,350 +0.02(+0.21%)
Sep 14, 2007 8.431 8.475 8.382 8.475 34,359 +0.03(+0.34%)
Sep 13, 2007 8.347 8.455 8.347 8.446 35,733 +0.15(+1.82%)
Sep 12, 2007 8.309 8.353 8.207 8.295 90,021 -0.01(-0.18%)
Sep 11, 2007 8.234 8.388 8.172 8.309 264,910 +0.12(+1.42%)
Sep 10, 2007 8.114 8.277 8.114 8.193 58,067 +0.05(+0.57%)
Sep 07, 2007 8.149 8.172 8.050 8.146 77,652 -0.08(-0.99%)
Sep 06, 2007 8.234 8.234 8.155 8.228 75,934 -0.01(-0.07%)
Sep 05, 2007 8.219 8.356 8.216 8.234 98,955 -0.09(-1.05%)
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.