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 (%)
May 30, 2008 10.47 10.58 10.44 10.53 149,123 +0.06(+0.61%)
May 29, 2008 10.46 10.57 10.37 10.47 220,607 +0.06(+0.59%)
May 28, 2008 10.40 10.46 10.33 10.41 127,072 -0.01(-0.11%)
May 27, 2008 10.55 10.56 10.41 10.42 151,789 +0.00(+0.03%)
May 26, 2008 10.58 10.67 10.36 10.42 0 +0.00(+0.00%)
May 23, 2008 10.58 10.67 10.36 10.42 133,068 -0.20(-1.86%)
May 22, 2008 10.43 10.65 10.43 10.62 213,930 +0.14(+1.33%)
May 21, 2008 10.29 10.57 10.29 10.48 220,982 +0.19(+1.87%)
May 20, 2008 10.27 10.34 10.18 10.28 172,335 +0.04(+0.40%)
May 19, 2008 10.28 10.33 10.24 10.24 56,096 -0.00(-0.03%)
May 16, 2008 10.40 10.44 10.17 10.25 143,422 -0.13(-1.29%)
May 15, 2008 10.32 10.39 10.30 10.38 128,474 +0.08(+0.76%)
May 14, 2008 10.32 10.34 10.25 10.30 51,028 +0.00(+0.03%)
May 13, 2008 10.21 10.32 10.20 10.30 109,530 +0.04(+0.37%)
May 12, 2008 10.19 10.27 10.17 10.26 164,940 +0.07(+0.69%)
May 09, 2008 10.03 10.20 10.03 10.19 251,664 +0.14(+1.42%)
May 08, 2008 10.03 10.08 9.985 10.05 407,883 -0.03(-0.29%)
May 07, 2008 9.889 10.08 9.886 10.08 603,925 +0.13(+1.35%)
May 06, 2008 9.615 9.996 9.615 9.944 441,232 +0.31(+3.20%)
May 05, 2008 9.766 9.766 9.545 9.635 189,052 -0.11(-1.13%)
May 02, 2008 9.714 9.778 9.708 9.746 93,294 +0.00(+0.00%)
May 01, 2008 9.732 9.778 9.625 9.746 368,369 -0.09(-0.89%)
Apr 30, 2008 9.761 9.854 9.717 9.833 138,161 +0.20(+2.08%)
Apr 29, 2008 9.720 9.743 9.569 9.633 106,094 -0.10(-0.99%)
Apr 28, 2008 9.688 9.769 9.618 9.729 152,775 +0.15(+1.52%)
Apr 25, 2008 9.653 9.743 9.542 9.583 139,855 -0.11(-1.14%)
Apr 24, 2008 9.702 9.720 9.595 9.694 113,396 +0.00(+0.03%)
Apr 23, 2008 9.505 9.714 9.505 9.691 98,507 +0.08(+0.85%)
Apr 22, 2008 9.609 9.764 9.592 9.609 224,387 -0.13(-1.37%)
Apr 21, 2008 9.705 9.924 9.694 9.743 273,501 +0.16(+1.67%)
Apr 18, 2008 9.679 9.723 9.505 9.583 168,101 +0.08(+0.83%)
Apr 17, 2008 9.484 9.551 9.411 9.505 192,000 -0.04(-0.46%)
Apr 16, 2008 9.248 9.612 9.231 9.548 226,531 +0.43(+4.69%)
Apr 15, 2008 9.199 9.304 9.109 9.120 160,816 -0.06(-0.60%)
Apr 14, 2008 9.228 9.263 9.073 9.176 113,052 -0.04(-0.47%)
Apr 11, 2008 9.330 9.362 9.138 9.219 185,214 -0.22(-2.31%)
Apr 10, 2008 8.949 9.679 8.949 9.438 1,343,575 +0.52(+5.88%)
Apr 09, 2008 8.917 8.923 8.826 8.914 157,380 -0.10(-1.16%)
Apr 08, 2008 8.957 9.051 8.876 9.019 149,133 +0.02(+0.19%)
Apr 07, 2008 9.115 9.190 8.984 9.001 192,086 -0.08(-0.87%)
Apr 04, 2008 9.152 9.205 9.071 9.080 586,912 -0.12(-1.33%)
Apr 03, 2008 9.132 9.237 9.039 9.202 345,687 +0.06(+0.64%)
Apr 02, 2008 9.152 9.234 9.080 9.144 226,105 +0.10(+1.13%)
Apr 01, 2008 9.080 9.085 8.928 9.042 334,691 +0.00(+0.00%)
Mar 31, 2008 9.030 9.103 8.943 9.042 1,011,289 +0.00(+0.03%)
Mar 28, 2008 8.931 9.106 8.928 9.039 260,811 +0.17(+1.87%)
Mar 27, 2008 8.850 8.917 8.716 8.873 294,830 +0.09(+0.99%)
Mar 26, 2008 8.908 8.908 8.725 8.786 484,168 -0.05(-0.56%)
Mar 25, 2008 8.620 8.902 8.617 8.835 517,499 +0.15(+1.74%)
Mar 24, 2008 8.599 8.728 8.547 8.684 629,178 +0.07(+0.78%)
Mar 21, 2008 8.858 8.858 8.533 8.617 351,185 +0.00(+0.00%)
Mar 20, 2008 8.858 8.858 8.533 8.617 351,185 -0.27(-3.08%)
Mar 19, 2008 9.312 9.321 8.824 8.890 239,850 -0.47(-5.01%)
Mar 18, 2008 9.478 9.478 9.147 9.359 584,506 -0.21(-2.22%)
Mar 17, 2008 9.697 9.740 9.493 9.571 162,191 -0.40(-4.03%)
Mar 14, 2008 10.03 10.04 9.854 9.973 192,086 -0.15(-1.49%)
Mar 13, 2008 10.04 10.14 9.932 10.12 215,109 +0.14(+1.40%)
Mar 12, 2008 10.07 10.08 9.982 9.985 122,330 -0.06(-0.61%)
Mar 11, 2008 10.04 10.14 9.996 10.05 196,553 +0.08(+0.79%)
Mar 10, 2008 10.12 10.20 9.892 9.967 140,199 -0.19(-1.86%)
Mar 07, 2008 10.29 10.29 10.04 10.16 219,233 -0.11(-1.05%)
Mar 06, 2008 10.37 10.49 10.21 10.26 188,650 -0.09(-0.90%)
Mar 05, 2008 10.37 10.50 10.32 10.36 213,133 +0.03(+0.31%)
Mar 04, 2008 10.28 10.34 10.12 10.33 270,089 +0.05(+0.48%)
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.