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

TransAlta Corporation (NY: TAC )

7.290 +0.110 (+1.53%)
Streaming Delayed Price Updated: 1:00 PM EDT, Jun 10, 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 (%)
Feb 27, 2009 4.644 4.756 4.612 4.707 0 -0.05(-1.08%)
Feb 26, 2009 4.744 4.842 4.675 4.759 238,502 +0.04(+0.91%)
Feb 25, 2009 4.584 4.747 4.371 4.716 174,346 +0.13(+2.88%)
Feb 24, 2009 4.351 4.618 4.325 4.584 133,273 +0.28(+6.39%)
Feb 23, 2009 4.498 4.515 4.257 4.308 142,864 -0.10(-2.28%)
Feb 20, 2009 4.340 4.500 4.242 4.409 0 -0.01(-0.19%)
Feb 19, 2009 4.386 4.440 4.325 4.417 161,544 +0.08(+1.85%)
Feb 18, 2009 4.693 4.693 4.317 4.337 197,959 -0.31(-6.72%)
Feb 17, 2009 4.698 4.730 4.541 4.650 212,487 -0.30(-5.97%)
Feb 13, 2009 4.985 5.060 4.879 4.945 0 +0.01(+0.29%)
Feb 12, 2009 4.922 4.974 4.781 4.931 153,253 -0.04(-0.75%)
Feb 11, 2009 5.017 5.074 4.945 4.968 119,624 -0.05(-0.97%)
Feb 10, 2009 5.163 5.200 4.948 5.017 168,070 -0.28(-5.20%)
Feb 09, 2009 5.275 5.341 5.260 5.292 107,275 +0.06(+1.21%)
Feb 06, 2009 5.163 5.369 5.126 5.229 0 +0.01(+0.16%)
Feb 05, 2009 5.203 5.252 5.160 5.220 89,512 -0.03(-0.49%)
Feb 04, 2009 5.226 5.369 5.140 5.246 217,200 +0.10(+1.95%)
Feb 03, 2009 5.223 5.252 5.108 5.146 291,697 +0.00(+0.06%)
Feb 02, 2009 5.183 5.252 5.048 5.143 190,209 -0.09(-1.65%)
Jan 30, 2009 5.186 5.326 5.086 5.229 0 -0.13(-2.51%)
Jan 29, 2009 5.341 5.487 5.321 5.364 161,593 +0.01(+0.16%)
Jan 28, 2009 5.289 5.496 5.289 5.355 156,363 +0.18(+3.55%)
Jan 27, 2009 5.005 5.189 5.005 5.172 100,288 +0.19(+3.80%)
Jan 26, 2009 5.008 5.103 4.962 4.982 290,902 +0.04(+0.75%)
Jan 23, 2009 4.899 4.994 4.847 4.945 0 -0.02(-0.35%)
Jan 22, 2009 5.034 5.034 4.931 4.962 71,470 -0.14(-2.75%)
Jan 21, 2009 5.025 5.117 4.905 5.103 105,985 +0.08(+1.60%)
Jan 20, 2009 5.318 5.318 4.977 5.022 201,853 -0.20(-3.74%)
Jan 16, 2009 5.292 5.329 5.217 5.217 0 -0.02(-0.44%)
Jan 15, 2009 5.278 5.278 5.146 5.240 124,114 -0.03(-0.54%)
Jan 14, 2009 5.473 5.473 5.249 5.269 425,685 -0.18(-3.37%)
Jan 13, 2009 5.458 5.499 5.361 5.453 115,827 -0.02(-0.42%)
Jan 12, 2009 5.754 5.820 5.470 5.476 211,552 -0.28(-4.84%)
Jan 09, 2009 5.917 5.937 5.722 5.754 187,256 -0.20(-3.28%)
Jan 08, 2009 5.923 5.966 5.863 5.949 72,167 +0.07(+1.22%)
Jan 07, 2009 6.153 6.153 5.863 5.877 85,764 -0.28(-4.52%)
Jan 06, 2009 6.150 6.457 6.098 6.155 129,030 +0.11(+1.90%)
Jan 05, 2009 6.021 6.107 5.871 6.041 275,105 +0.11(+1.84%)
Jan 02, 2009 5.725 5.963 5.702 5.932 0 +0.19(+3.35%)
Jan 01, 2009 5.567 5.757 5.490 5.739 0 +0.00(+0.00%)
Dec 31, 2008 5.567 5.757 5.490 5.739 181,535 +0.05(+0.91%)
Dec 30, 2008 5.596 5.688 5.464 5.688 187,719 +0.07(+1.17%)
Dec 29, 2008 5.326 5.622 5.318 5.622 166,634 +0.21(+3.81%)
Dec 26, 2008 5.315 5.433 5.315 5.415 0 +0.05(+0.96%)
Dec 24, 2008 5.166 5.387 5.163 5.364 59,442 +0.16(+3.14%)
Dec 23, 2008 5.358 5.358 5.166 5.200 129,023 -0.05(-1.04%)
Dec 22, 2008 5.418 5.522 5.249 5.255 104,120 -0.03(-0.65%)
Dec 19, 2008 5.338 5.433 5.206 5.289 367,034 -0.07(-1.34%)
Dec 18, 2008 5.427 5.590 5.243 5.361 187,730 +0.01(+0.21%)
Dec 17, 2008 5.456 5.456 5.226 5.349 69,221 -0.11(-1.95%)
Dec 16, 2008 5.151 5.456 5.151 5.456 129,142 +0.31(+5.96%)
Dec 15, 2008 5.131 5.166 4.922 5.149 161,781 +0.07(+1.41%)
Dec 12, 2008 4.959 5.086 4.959 5.077 0 -0.01(-0.11%)
Dec 11, 2008 5.048 5.223 5.043 5.083 124,358 +0.07(+1.32%)
Dec 10, 2008 5.017 5.034 4.899 5.017 150,482 +0.10(+1.98%)
Dec 09, 2008 4.939 5.008 4.853 4.919 124,295 -0.16(-3.16%)
Dec 08, 2008 5.057 5.097 4.905 5.080 274,983 +0.24(+4.92%)
Dec 05, 2008 4.807 4.842 4.664 4.842 0 +0.02(+0.36%)
Dec 04, 2008 4.807 5.031 4.744 4.825 138,349 -0.10(-2.10%)
Dec 03, 2008 4.847 5.043 4.813 4.928 135,696 -0.11(-2.11%)
Dec 02, 2008 5.157 5.186 4.999 5.034 197,589 -0.11(-2.12%)
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.