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

TransAlta Corporation (NY: TAC )

6.930 -0.150 (-2.12%)
Official Closing Price Updated: 4:10 PM 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 (%)
Mar 31, 2009 4.191 4.275 4.191 4.275 139,155 +0.08(+2.01%)
Mar 30, 2009 4.267 4.278 4.168 4.191 246,631 -0.24(-5.51%)
Mar 26, 2009 4.476 4.479 4.392 4.435 192,687 +0.01(+0.33%)
Mar 25, 2009 4.532 4.587 4.392 4.421 221,697 -0.09(-2.06%)
Mar 24, 2009 4.604 4.660 4.494 4.514 222,476 -0.09(-1.96%)
Mar 23, 2009 4.552 4.616 4.549 4.604 511,669 +0.12(+2.73%)
Mar 20, 2009 4.485 4.555 4.438 4.482 565,576 -0.01(-0.26%)
Mar 19, 2009 4.721 4.729 4.473 4.494 465,226 -0.15(-3.26%)
Mar 18, 2009 4.706 4.857 4.406 4.645 699,106 +0.08(+1.79%)
Mar 17, 2009 4.430 4.564 4.339 4.564 370,868 +0.18(+4.05%)
Mar 16, 2009 4.380 4.456 4.325 4.386 691,424 +0.08(+1.82%)
Mar 13, 2009 4.401 4.421 4.275 4.307 0 -0.08(-1.73%)
Mar 12, 2009 4.371 4.392 4.188 4.383 489,456 -0.01(-0.33%)
Mar 11, 2009 4.299 4.427 4.270 4.398 612,425 +0.08(+1.96%)
Mar 10, 2009 4.252 4.345 4.159 4.313 593,211 +0.18(+4.37%)
Mar 09, 2009 4.124 4.156 4.034 4.133 111,214 -0.06(-1.32%)
Mar 06, 2009 4.098 4.296 4.098 4.188 0 +0.11(+2.79%)
Mar 05, 2009 4.252 4.252 4.060 4.075 83,108 -0.25(-5.85%)
Mar 04, 2009 4.421 4.456 4.267 4.328 125,865 -0.24(-5.29%)
Mar 02, 2009 4.738 4.738 4.435 4.569 157,843 -0.21(-4.33%)
Feb 27, 2009 4.712 4.825 4.680 4.776 0 -0.05(-1.09%)
Feb 26, 2009 4.814 4.913 4.744 4.828 235,052 +0.04(+0.91%)
Feb 25, 2009 4.651 4.817 4.435 4.785 171,824 +0.13(+2.88%)
Feb 24, 2009 4.415 4.686 4.389 4.651 131,345 +0.28(+6.39%)
Feb 23, 2009 4.564 4.581 4.319 4.371 140,797 -0.10(-2.28%)
Feb 20, 2009 4.403 4.566 4.304 4.473 0 -0.01(-0.19%)
Feb 19, 2009 4.450 4.505 4.389 4.482 159,207 +0.08(+1.85%)
Feb 18, 2009 4.761 4.761 4.380 4.401 195,096 -0.32(-6.72%)
Feb 17, 2009 4.767 4.799 4.607 4.718 209,413 -0.30(-5.97%)
Feb 13, 2009 5.058 5.134 4.951 5.018 0 +0.01(+0.29%)
Feb 12, 2009 4.994 5.047 4.852 5.003 151,036 -0.04(-0.75%)
Feb 11, 2009 5.090 5.149 5.018 5.041 117,893 -0.05(-0.97%)
Feb 10, 2009 5.239 5.277 5.020 5.090 165,639 -0.28(-5.20%)
Feb 09, 2009 5.352 5.419 5.338 5.370 105,723 +0.06(+1.21%)
Feb 06, 2009 5.239 5.448 5.201 5.306 0 +0.01(+0.16%)
Feb 05, 2009 5.279 5.329 5.236 5.297 88,217 -0.03(-0.49%)
Feb 04, 2009 5.303 5.448 5.215 5.323 214,058 +0.10(+1.95%)
Feb 03, 2009 5.300 5.329 5.183 5.221 287,478 +0.00(+0.06%)
Feb 02, 2009 5.259 5.329 5.122 5.218 187,457 -0.09(-1.65%)
Jan 30, 2009 5.262 5.405 5.160 5.306 0 -0.14(-2.51%)
Jan 29, 2009 5.419 5.568 5.399 5.442 159,255 +0.01(+0.16%)
Jan 28, 2009 5.367 5.576 5.367 5.434 154,101 +0.19(+3.55%)
Jan 27, 2009 5.079 5.265 5.079 5.247 98,838 +0.19(+3.80%)
Jan 26, 2009 5.082 5.178 5.035 5.055 286,694 +0.04(+0.75%)
Jan 23, 2009 4.971 5.067 4.919 5.018 0 -0.02(-0.35%)
Jan 22, 2009 5.108 5.108 5.003 5.035 70,436 -0.14(-2.75%)
Jan 21, 2009 5.099 5.192 4.977 5.178 104,452 +0.08(+1.60%)
Jan 20, 2009 5.396 5.396 5.050 5.096 198,933 -0.20(-3.74%)
Jan 16, 2009 5.370 5.408 5.294 5.294 0 -0.02(-0.44%)
Jan 15, 2009 5.355 5.355 5.221 5.317 122,319 -0.03(-0.54%)
Jan 14, 2009 5.553 5.553 5.326 5.346 419,528 -0.19(-3.37%)
Jan 13, 2009 5.539 5.579 5.440 5.533 114,152 -0.02(-0.42%)
Jan 12, 2009 5.838 5.905 5.550 5.556 208,492 -0.28(-4.84%)
Jan 09, 2009 6.004 6.025 5.806 5.838 184,547 -0.20(-3.28%)
Jan 08, 2009 6.010 6.054 5.949 6.036 71,123 +0.07(+1.22%)
Jan 07, 2009 6.243 6.243 5.949 5.963 84,524 -0.28(-4.52%)
Jan 06, 2009 6.240 6.551 6.188 6.246 127,164 +0.12(+1.90%)
Jan 05, 2009 6.109 6.196 5.958 6.129 271,126 +0.11(+1.84%)
Jan 02, 2009 5.809 6.051 5.786 6.019 0 +0.19(+3.35%)
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.