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

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2008 10.18 10.31 9.959 10.28 145,447 +0.12(+1.22%)
Jul 30, 2008 9.976 10.24 9.942 10.15 152,758 +0.13(+1.30%)
Jul 29, 2008 10.02 10.05 9.878 10.02 179,842 +0.17(+1.70%)
Jul 28, 2008 9.927 10.07 9.855 9.855 102,839 -0.03(-0.35%)
Jul 25, 2008 9.988 10.05 9.815 9.890 318,553 -0.09(-0.93%)
Jul 24, 2008 10.56 10.59 9.873 9.982 430,550 -0.57(-5.44%)
Jul 23, 2008 10.54 10.61 10.50 10.56 652,238 -0.02(-0.19%)
Jul 22, 2008 10.62 10.69 10.50 10.58 758,352 -0.12(-1.11%)
Jul 21, 2008 10.86 10.92 10.36 10.70 770,390 +1.42(+15.34%)
Jul 18, 2008 8.949 9.318 8.900 9.272 161,476 +0.44(+4.97%)
Jul 17, 2008 8.972 9.070 8.796 8.834 203,052 -0.08(-0.91%)
Jul 16, 2008 9.030 9.238 8.871 8.914 155,932 -0.24(-2.59%)
Jul 15, 2008 9.405 9.405 9.050 9.151 183,307 -0.33(-3.53%)
Jul 14, 2008 9.489 9.598 9.414 9.486 497,605 +0.15(+1.58%)
Jul 11, 2008 9.393 9.509 9.324 9.339 156,837 -0.13(-1.37%)
Jul 10, 2008 9.520 9.613 9.422 9.469 142,418 +0.06(+0.61%)
Jul 09, 2008 9.434 9.477 9.316 9.411 207,477 +0.08(+0.90%)
Jul 08, 2008 9.518 9.803 9.261 9.327 477,015 -0.09(-0.92%)
Jul 07, 2008 9.950 9.950 9.168 9.414 435,915 -0.48(-4.81%)
Jul 04, 2008 10.15 10.15 9.873 9.890 129,250 +0.00(+0.00%)
Jul 03, 2008 10.15 10.15 9.873 9.890 129,250 -0.28(-2.73%)
Jul 02, 2008 10.56 10.69 10.11 10.17 297,685 -0.46(-4.34%)
Jul 01, 2008 10.40 10.68 10.40 10.63 250,323 +0.17(+1.63%)
Jun 30, 2008 10.07 10.47 10.03 10.46 695,404 +0.37(+3.66%)
Jun 27, 2008 10.16 10.16 9.950 10.09 590,569 +0.05(+0.52%)
Jun 26, 2008 9.974 10.08 9.907 10.04 512,173 +0.05(+0.46%)
Jun 25, 2008 10.20 10.22 9.971 9.991 168,927 -0.07(-0.66%)
Jun 24, 2008 10.37 10.41 10.01 10.06 752,721 -0.27(-2.65%)
Jun 23, 2008 10.36 10.46 10.25 10.33 970,351 -0.01(-0.08%)
Jun 20, 2008 10.43 10.49 10.34 10.34 743,712 -0.14(-1.30%)
Jun 19, 2008 10.58 10.60 10.42 10.48 143,627 -0.06(-0.58%)
Jun 18, 2008 10.49 10.57 10.46 10.54 585,482 -0.03(-0.30%)
Jun 17, 2008 10.22 10.57 10.22 10.57 523,053 +0.36(+3.50%)
Jun 16, 2008 10.05 10.21 9.985 10.21 612,344 +0.23(+2.25%)
Jun 13, 2008 9.988 10.01 9.948 9.985 77,100 -0.02(-0.23%)
Jun 12, 2008 10.04 10.07 9.997 10.01 52,774 -0.04(-0.43%)
Jun 11, 2008 10.11 10.18 10.02 10.05 62,989 -0.04(-0.40%)
Jun 10, 2008 10.14 10.21 10.03 10.09 79,283 -0.10(-0.96%)
Jun 09, 2008 10.18 10.20 10.16 10.19 44,180 -0.05(-0.53%)
Jun 06, 2008 10.14 10.28 10.14 10.24 85,024 +0.02(+0.20%)
Jun 05, 2008 10.02 10.24 10.02 10.22 108,893 +0.20(+1.99%)
Jun 04, 2008 10.10 10.13 9.991 10.03 102,042 -0.11(-1.11%)
Jun 03, 2008 10.27 10.27 10.09 10.14 94,221 -0.14(-1.40%)
Jun 02, 2008 10.43 10.46 10.17 10.28 153,080 -0.16(-1.57%)
May 30, 2008 10.38 10.49 10.36 10.45 150,378 +0.06(+0.61%)
May 29, 2008 10.37 10.48 10.29 10.38 222,463 +0.06(+0.59%)
May 28, 2008 10.31 10.38 10.24 10.32 128,142 -0.01(-0.11%)
May 27, 2008 10.46 10.47 10.32 10.33 153,067 +0.00(+0.03%)
May 26, 2008 10.50 10.58 10.28 10.33 0 +0.00(+0.00%)
May 23, 2008 10.50 10.58 10.28 10.33 134,188 -0.20(-1.86%)
May 22, 2008 10.35 10.57 10.35 10.53 215,731 +0.14(+1.33%)
May 21, 2008 10.20 10.48 10.20 10.39 222,841 +0.19(+1.87%)
May 20, 2008 10.19 10.25 10.09 10.20 173,785 +0.04(+0.40%)
May 19, 2008 10.20 10.25 10.16 10.16 56,568 -0.00(-0.03%)
May 16, 2008 10.31 10.36 10.08 10.16 144,629 -0.13(-1.29%)
May 15, 2008 10.23 10.31 10.22 10.29 129,555 +0.08(+0.76%)
May 14, 2008 10.23 10.25 10.16 10.22 51,457 +0.00(+0.03%)
May 13, 2008 10.12 10.24 10.11 10.21 110,452 +0.04(+0.37%)
May 12, 2008 10.10 10.18 10.08 10.18 166,328 +0.07(+0.68%)
May 09, 2008 9.950 10.11 9.950 10.11 253,782 +0.14(+1.42%)
May 08, 2008 9.948 10.000 9.901 9.965 411,315 -0.03(-0.29%)
May 07, 2008 9.806 10.000 9.803 9.994 609,007 +0.13(+1.35%)
May 06, 2008 9.535 9.913 9.535 9.861 444,945 +0.31(+3.20%)
May 05, 2008 9.685 9.685 9.466 9.555 190,643 -0.11(-1.13%)
May 02, 2008 9.633 9.696 9.627 9.665 94,079 +0.00(+0.00%)
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.