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, 2009 5.617 5.797 5.599 5.785 138,910 +0.19(+3.38%)
Jul 30, 2009 5.576 5.599 5.532 5.596 56,485 +0.06(+1.10%)
Jul 29, 2009 5.625 5.625 5.500 5.535 157,036 -0.09(-1.65%)
Jul 28, 2009 5.689 5.695 5.599 5.628 67,092 -0.06(-1.07%)
Jul 27, 2009 5.669 5.739 5.660 5.689 79,697 +0.06(+1.14%)
Jul 24, 2009 5.582 5.660 5.582 5.625 1,993 +0.03(+0.52%)
Jul 23, 2009 5.509 5.619 5.509 5.596 80,408 +0.08(+1.37%)
Jul 22, 2009 5.515 5.558 5.503 5.521 79,652 +0.01(+0.16%)
Jul 21, 2009 5.523 5.584 5.384 5.512 88,054 +0.06(+1.01%)
Jul 20, 2009 5.512 5.523 5.419 5.457 142,948 -0.03(-0.53%)
Jul 17, 2009 5.555 5.576 5.474 5.486 76,972 -0.04(-0.69%)
Jul 16, 2009 5.585 5.585 5.497 5.523 134,357 -0.04(-0.68%)
Jul 15, 2009 5.486 5.587 5.413 5.561 141,917 +0.23(+4.31%)
Jul 14, 2009 5.291 5.352 5.247 5.331 82,126 +0.08(+1.44%)
Jul 13, 2009 5.282 5.296 5.195 5.256 62,539 +0.01(+0.28%)
Jul 10, 2009 5.276 5.279 5.209 5.241 62,505 -0.04(-0.72%)
Jul 09, 2009 5.262 5.326 5.253 5.279 54,007 +0.06(+1.06%)
Jul 08, 2009 5.314 5.350 5.160 5.224 88,803 -0.10(-1.86%)
Jul 07, 2009 5.483 5.483 5.296 5.323 107,245 -0.10(-1.82%)
Jul 06, 2009 5.518 5.518 5.326 5.422 157,033 -0.13(-2.26%)
Jul 02, 2009 5.666 5.666 5.439 5.547 119,674 -0.13(-2.36%)
Jul 01, 2009 5.675 5.724 5.634 5.681 53,334 +0.03(+0.46%)
Jun 30, 2009 5.762 6.012 5.605 5.654 297,613 -0.36(-5.95%)
Jun 29, 2009 5.745 6.012 5.745 6.012 202,103 +0.35(+6.22%)
Jun 26, 2009 5.646 5.692 5.596 5.660 58,656 +0.01(+0.26%)
Jun 25, 2009 5.617 5.654 5.593 5.646 157,380 -0.04(-0.67%)
Jun 24, 2009 5.611 5.791 5.611 5.684 151,882 +0.10(+1.82%)
Jun 23, 2009 5.462 5.602 5.459 5.582 124,736 +0.11(+2.02%)
Jun 22, 2009 5.503 5.521 5.451 5.471 102,400 -0.16(-2.79%)
Jun 19, 2009 5.532 5.634 5.497 5.628 156,744 +0.15(+2.76%)
Jun 18, 2009 5.311 5.483 5.299 5.477 70,048 +0.14(+2.56%)
Jun 17, 2009 5.419 5.419 5.215 5.340 119,633 -0.10(-1.77%)
Jun 16, 2009 5.491 5.494 5.430 5.436 91,998 +0.03(+0.65%)
Jun 15, 2009 5.550 5.550 5.323 5.401 131,024 -0.15(-2.78%)
Jun 12, 2009 5.427 5.585 5.419 5.555 112,681 +0.05(+0.85%)
Jun 11, 2009 5.381 5.605 5.375 5.509 212,016 +0.16(+2.99%)
Jun 10, 2009 5.328 5.358 5.299 5.349 127,522 +0.04(+0.82%)
Jun 09, 2009 5.291 5.343 5.288 5.305 123,866 +0.09(+1.79%)
Jun 08, 2009 5.203 5.237 5.166 5.212 100,819 +0.02(+0.39%)
Jun 05, 2009 5.308 5.314 5.180 5.192 342,171 -0.11(-2.09%)
Jun 04, 2009 5.238 5.320 5.198 5.302 60,959 +0.06(+1.17%)
Jun 03, 2009 5.401 5.407 5.224 5.241 234,696 -0.18(-3.38%)
Jun 02, 2009 5.404 5.442 5.375 5.425 115,801 +0.04(+0.81%)
Jun 01, 2009 5.372 5.436 5.363 5.381 178,413 +0.04(+0.82%)
May 29, 2009 5.276 5.407 5.276 5.337 177,327 +0.10(+1.83%)
May 28, 2009 5.296 5.331 5.230 5.241 499,387 -0.08(-1.42%)
May 27, 2009 5.349 5.407 5.310 5.317 240,235 +0.00(+0.05%)
May 26, 2009 5.221 5.349 5.206 5.314 171,194 +0.10(+1.95%)
May 22, 2009 5.133 5.238 5.119 5.212 188,396 +0.10(+1.99%)
May 21, 2009 5.101 5.125 5.049 5.110 208,237 -0.03(-0.68%)
May 20, 2009 5.142 5.209 5.133 5.145 473,244 +0.02(+0.45%)
May 19, 2009 5.107 5.166 5.101 5.122 229,345 +0.09(+1.79%)
May 18, 2009 5.029 5.043 4.976 5.032 68,295 +0.04(+0.88%)
May 15, 2009 5.061 5.093 4.982 4.988 97,589 -0.06(-1.27%)
May 14, 2009 4.953 5.084 4.953 5.052 181,413 +0.08(+1.52%)
May 13, 2009 5.247 5.247 4.968 4.976 155,524 -0.26(-5.00%)
May 12, 2009 5.299 5.317 5.186 5.238 261,780 -0.04(-0.72%)
May 11, 2009 5.413 5.413 5.276 5.276 118,207 -0.14(-2.53%)
May 08, 2009 5.326 5.419 5.326 5.413 156,349 +0.18(+3.45%)
May 07, 2009 5.340 5.346 5.232 5.232 174,242 -0.11(-2.07%)
May 06, 2009 5.262 5.349 5.244 5.343 166,335 +0.10(+1.94%)
May 05, 2009 5.230 5.253 5.177 5.241 183,162 +0.01(+0.22%)
May 04, 2009 5.209 5.230 5.189 5.230 451,132 +0.12(+2.28%)
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.