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

TransAlta Corporation (NY: TAC )

7.100 +0.170 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2007 8.254 8.399 8.254 8.333 261,474 +0.08(+1.02%)
Jul 30, 2007 8.417 8.420 8.239 8.248 319,885 -0.14(-1.63%)
Jul 27, 2007 8.242 8.513 8.196 8.385 366,958 +0.10(+1.27%)
Jul 26, 2007 8.300 8.324 8.138 8.280 189,320 -0.14(-1.69%)
Jul 25, 2007 8.586 8.661 8.341 8.423 398,912 -0.17(-1.92%)
Jul 24, 2007 8.755 8.766 8.586 8.588 328,819 -0.20(-2.29%)
Jul 23, 2007 8.833 8.868 8.693 8.789 236,392 -0.06(-0.69%)
Jul 20, 2007 8.839 9.002 8.828 8.851 169,048 +0.01(+0.16%)
Jul 19, 2007 8.775 8.871 8.775 8.836 88,990 -0.04(-0.46%)
Jul 18, 2007 8.437 8.885 8.391 8.877 236,048 +0.42(+5.03%)
Jul 17, 2007 8.219 8.504 8.193 8.452 249,449 +0.26(+3.16%)
Jul 16, 2007 8.068 8.210 8.041 8.193 143,278 +0.08(+1.04%)
Jul 13, 2007 8.164 8.167 8.033 8.108 143,278 -0.09(-1.14%)
Jul 12, 2007 7.969 8.202 7.969 8.202 112,355 +0.28(+3.49%)
Jul 11, 2007 7.989 8.015 7.887 7.925 114,760 -0.19(-2.33%)
Jul 10, 2007 8.135 8.172 8.062 8.114 110,293 -0.14(-1.69%)
Jul 09, 2007 8.004 8.266 7.989 8.254 233,300 +0.27(+3.35%)
Jul 06, 2007 7.762 8.242 7.861 7.986 170,078 +0.22(+2.89%)
Jul 05, 2007 7.567 7.774 7.567 7.762 228,489 +0.29(+3.86%)
Jul 03, 2007 7.404 7.488 7.387 7.474 76,277 +0.16(+2.23%)
Jul 02, 2007 7.276 7.317 7.250 7.311 46,041 +0.06(+0.76%)
Jun 29, 2007 7.308 7.320 7.256 7.256 129,878 -0.03(-0.48%)
Jun 28, 2007 7.259 7.369 7.259 7.291 162,519 +0.10(+1.42%)
Jun 27, 2007 7.165 7.197 7.087 7.189 217,151 +0.02(+0.32%)
Jun 26, 2007 7.215 7.215 7.110 7.165 84,180 -0.04(-0.53%)
Jun 25, 2007 7.293 7.311 7.189 7.203 51,539 -0.07(-0.92%)
Jun 22, 2007 7.261 7.293 7.235 7.270 38,138 -0.01(-0.08%)
Jun 21, 2007 7.352 7.352 7.241 7.276 92,770 -0.10(-1.34%)
Jun 20, 2007 7.407 7.430 7.334 7.375 71,811 -0.10(-1.29%)
Jun 19, 2007 7.480 7.483 7.419 7.471 40,544 -0.01(-0.08%)
Jun 18, 2007 7.480 7.480 7.439 7.477 19,584 -0.02(-0.23%)
Jun 15, 2007 7.454 7.494 7.416 7.494 60,472 +0.12(+1.58%)
Jun 14, 2007 7.387 7.424 7.334 7.378 60,128 -0.04(-0.51%)
Jun 13, 2007 7.314 7.450 7.267 7.416 109,262 +0.11(+1.47%)
Jun 12, 2007 7.328 7.382 7.276 7.308 38,138 -0.09(-1.18%)
Jun 11, 2007 7.398 7.436 7.366 7.395 47,759 -0.03(-0.39%)
Jun 08, 2007 7.407 7.448 7.337 7.424 118,196 +0.02(+0.24%)
Jun 07, 2007 7.567 7.619 7.407 7.407 98,267 -0.22(-2.83%)
Jun 06, 2007 7.660 7.663 7.599 7.622 158,740 -0.02(-0.30%)
Jun 05, 2007 7.750 7.750 7.622 7.646 204,094 -0.13(-1.61%)
Jun 04, 2007 7.756 7.803 7.686 7.771 103,078 -0.03(-0.34%)
Jun 01, 2007 7.762 7.809 7.718 7.797 67,000 +0.10(+1.25%)
May 31, 2007 7.640 7.748 7.640 7.701 72,841 +0.08(+1.11%)
May 30, 2007 7.558 7.631 7.515 7.617 99,642 -0.04(-0.53%)
May 29, 2007 7.614 7.660 7.599 7.657 126,098 +0.10(+1.27%)
May 25, 2007 7.529 7.727 7.506 7.561 84,867 +0.08(+1.05%)
May 24, 2007 7.634 7.654 7.413 7.483 206,499 -0.18(-2.32%)
May 23, 2007 7.582 7.689 7.582 7.660 2,637,769 +0.09(+1.23%)
May 22, 2007 7.407 7.634 7.407 7.567 171,796 +0.17(+2.28%)
May 21, 2007 7.355 7.407 7.355 7.398 28,174 +0.00(+0.00%)
May 18, 2007 7.398 7.410 7.279 7.398 65,970 +0.00(+0.00%)
May 17, 2007 7.302 7.422 7.302 7.398 124,380 +0.08(+1.07%)
May 16, 2007 7.279 7.331 7.241 7.320 378,983 +0.04(+0.60%)
May 15, 2007 7.200 7.276 7.200 7.276 92,770 +0.08(+1.17%)
May 14, 2007 7.139 7.209 7.131 7.192 90,365 +0.06(+0.86%)
May 11, 2007 7.014 7.145 7.002 7.131 110,980 +0.08(+1.11%)
May 10, 2007 7.026 7.075 6.997 7.052 90,708 +0.01(+0.12%)
May 09, 2007 7.040 7.043 6.970 7.043 84,180 +0.00(+0.04%)
May 08, 2007 7.020 7.066 6.997 7.040 101,703 -0.01(-0.08%)
May 07, 2007 7.011 7.046 7.000 7.046 85,554 +0.08(+1.21%)
May 04, 2007 7.014 7.014 6.947 6.962 110,293 -0.04(-0.54%)
May 03, 2007 6.959 7.046 6.944 7.000 313,701 +0.04(+0.63%)
May 02, 2007 6.898 6.976 6.889 6.956 6,389,814 +0.06(+0.89%)
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.