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

TransAlta Corporation (NY: TAC )

7.255 +0.075 (+1.04%)
Streaming Delayed Price Updated: 9:59 AM 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 (%)
Apr 30, 2009 5.034 5.123 4.971 4.971 361,780 -0.05(-0.97%)
Apr 29, 2009 4.716 5.022 4.716 5.020 355,581 +0.49(+10.90%)
Apr 28, 2009 4.520 4.595 4.489 4.526 179,432 +0.01(+0.13%)
Apr 27, 2009 4.584 4.635 4.520 4.520 165,975 -0.08(-1.81%)
Apr 24, 2009 4.607 4.698 4.566 4.604 216,642 +0.09(+1.90%)
Apr 23, 2009 4.454 4.552 4.454 4.518 130,815 +0.08(+1.74%)
Apr 22, 2009 4.386 4.520 4.386 4.440 244,830 +0.04(+0.91%)
Apr 21, 2009 4.394 4.420 4.357 4.400 126,555 +0.01(+0.33%)
Apr 20, 2009 4.541 4.541 4.368 4.386 166,693 -0.16(-3.59%)
Apr 17, 2009 4.503 4.595 4.495 4.549 185,955 +0.07(+1.67%)
Apr 16, 2009 4.495 4.518 4.449 4.475 183,724 -0.01(-0.26%)
Apr 15, 2009 4.469 4.500 4.446 4.486 184,428 +0.03(+0.64%)
Apr 14, 2009 4.397 4.483 4.366 4.457 206,860 +0.06(+1.30%)
Apr 13, 2009 4.366 4.420 4.314 4.400 173,969 +0.03(+0.72%)
Apr 09, 2009 4.305 4.380 4.305 4.368 200,814 +0.10(+2.28%)
Apr 08, 2009 4.291 4.308 4.214 4.271 231,174 +0.02(+0.54%)
Apr 07, 2009 4.228 4.271 4.228 4.248 211,458 -0.04(-0.87%)
Apr 06, 2009 4.291 4.354 4.222 4.285 314,627 -0.02(-0.40%)
Apr 03, 2009 4.360 4.360 4.251 4.302 983,340 -0.05(-1.19%)
Apr 02, 2009 4.251 4.406 4.251 4.354 191,087 +0.11(+2.64%)
Apr 01, 2009 4.139 4.271 4.107 4.242 564,125 +0.03(+0.68%)
Mar 31, 2009 4.130 4.214 4.130 4.214 141,197 +0.08(+2.01%)
Mar 30, 2009 4.205 4.216 4.107 4.130 250,251 -0.24(-5.51%)
Mar 26, 2009 4.411 4.414 4.328 4.371 195,515 +0.01(+0.33%)
Mar 25, 2009 4.466 4.520 4.328 4.357 224,950 -0.09(-2.06%)
Mar 24, 2009 4.538 4.592 4.429 4.449 225,742 -0.09(-1.96%)
Mar 23, 2009 4.486 4.549 4.483 4.538 519,179 +0.12(+2.73%)
Mar 20, 2009 4.420 4.489 4.374 4.417 573,876 -0.01(-0.26%)
Mar 19, 2009 4.652 4.661 4.409 4.429 472,054 -0.15(-3.26%)
Mar 18, 2009 4.638 4.787 4.343 4.578 709,367 +0.08(+1.79%)
Mar 17, 2009 4.366 4.498 4.277 4.498 376,311 +0.17(+4.05%)
Mar 16, 2009 4.317 4.391 4.262 4.323 701,572 +0.08(+1.82%)
Mar 13, 2009 4.337 4.357 4.214 4.245 0 -0.07(-1.73%)
Mar 12, 2009 4.308 4.328 4.128 4.320 496,639 -0.01(-0.33%)
Mar 11, 2009 4.237 4.363 4.208 4.334 621,413 +0.08(+1.96%)
Mar 10, 2009 4.191 4.282 4.099 4.251 601,917 +0.18(+4.37%)
Mar 09, 2009 4.064 4.096 3.975 4.073 112,846 -0.05(-1.32%)
Mar 06, 2009 4.039 4.234 4.039 4.128 0 +0.11(+2.79%)
Mar 05, 2009 4.191 4.191 4.001 4.016 84,328 -0.25(-5.85%)
Mar 04, 2009 4.357 4.391 4.205 4.265 127,712 -0.24(-5.29%)
Mar 02, 2009 4.670 4.670 4.371 4.503 160,160 -0.20(-4.33%)
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%)
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.