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 (%)
Aug 31, 2009 5.558 5.610 5.526 5.590 111,277 -0.07(-1.22%)
Aug 28, 2009 5.769 5.789 5.610 5.659 130,723 -0.14(-2.39%)
Aug 27, 2009 5.734 5.812 5.659 5.798 119,544 +0.08(+1.46%)
Aug 26, 2009 5.783 5.792 5.694 5.714 174,606 -0.12(-1.98%)
Aug 25, 2009 5.971 5.971 5.786 5.829 192,358 -0.10(-1.75%)
Aug 24, 2009 5.489 6.132 5.489 5.933 130,792 -0.14(-2.23%)
Aug 21, 2009 6.008 6.101 5.994 6.069 132,612 +0.12(+1.94%)
Aug 20, 2009 5.916 6.023 5.878 5.954 166,847 +0.06(+1.08%)
Aug 19, 2009 5.648 5.928 5.648 5.890 139,805 +0.14(+2.51%)
Aug 18, 2009 5.590 5.757 5.555 5.746 131,291 +0.19(+3.43%)
Aug 17, 2009 5.601 5.625 5.532 5.555 108,265 -0.16(-2.88%)
Aug 14, 2009 5.792 5.855 5.691 5.720 135,668 -0.06(-1.05%)
Aug 13, 2009 5.757 5.795 5.694 5.780 82,311 +0.06(+1.01%)
Aug 12, 2009 5.567 5.722 5.547 5.722 86,920 +0.19(+3.38%)
Aug 11, 2009 5.604 5.651 5.515 5.535 84,678 -0.13(-2.29%)
Aug 10, 2009 5.705 5.734 5.633 5.665 95,112 -0.03(-0.56%)
Aug 07, 2009 5.783 5.792 5.697 5.697 58,020 -0.01(-0.15%)
Aug 06, 2009 5.853 5.873 5.674 5.705 93,975 -0.12(-2.08%)
Aug 05, 2009 5.653 5.844 5.653 5.827 142,879 +0.16(+2.75%)
Aug 04, 2009 5.746 5.815 5.627 5.671 137,879 -0.08(-1.31%)
Aug 03, 2009 5.740 5.746 5.602 5.746 97,284 +0.01(+0.15%)
Jul 31, 2009 5.570 5.749 5.552 5.737 140,079 +0.19(+3.38%)
Jul 30, 2009 5.529 5.552 5.486 5.550 56,960 +0.06(+1.10%)
Jul 29, 2009 5.578 5.578 5.454 5.489 158,358 -0.09(-1.65%)
Jul 28, 2009 5.642 5.648 5.552 5.581 67,657 -0.06(-1.07%)
Jul 27, 2009 5.622 5.691 5.613 5.642 80,367 +0.06(+1.14%)
Jul 24, 2009 5.535 5.613 5.535 5.578 2,009 +0.03(+0.52%)
Jul 23, 2009 5.463 5.573 5.463 5.550 81,085 +0.08(+1.37%)
Jul 22, 2009 5.469 5.512 5.457 5.474 80,322 +0.01(+0.16%)
Jul 21, 2009 5.477 5.537 5.339 5.466 88,795 +0.05(+1.01%)
Jul 20, 2009 5.466 5.477 5.373 5.411 144,151 -0.03(-0.53%)
Jul 17, 2009 5.509 5.529 5.428 5.440 77,619 -0.04(-0.68%)
Jul 16, 2009 5.538 5.538 5.451 5.477 135,488 -0.04(-0.68%)
Jul 15, 2009 5.440 5.541 5.368 5.515 143,111 +0.23(+4.31%)
Jul 14, 2009 5.246 5.307 5.203 5.287 82,817 +0.08(+1.44%)
Jul 13, 2009 5.238 5.252 5.151 5.212 63,066 +0.01(+0.28%)
Jul 10, 2009 5.232 5.235 5.166 5.197 63,031 -0.04(-0.72%)
Jul 09, 2009 5.218 5.281 5.209 5.235 54,462 +0.05(+1.06%)
Jul 08, 2009 5.270 5.306 5.117 5.180 89,550 -0.10(-1.86%)
Jul 07, 2009 5.437 5.437 5.252 5.278 108,147 -0.10(-1.83%)
Jul 06, 2009 5.472 5.472 5.281 5.376 158,354 -0.12(-2.26%)
Jul 02, 2009 5.619 5.619 5.394 5.500 120,681 -0.13(-2.36%)
Jul 01, 2009 5.627 5.676 5.587 5.633 53,782 +0.03(+0.46%)
Jun 30, 2009 5.714 5.962 5.558 5.607 300,118 -0.35(-5.95%)
Jun 29, 2009 5.697 5.962 5.697 5.962 203,804 +0.35(+6.22%)
Jun 26, 2009 5.599 5.645 5.550 5.613 59,150 +0.01(+0.26%)
Jun 25, 2009 5.570 5.607 5.547 5.599 158,704 -0.04(-0.67%)
Jun 24, 2009 5.564 5.743 5.564 5.636 153,160 +0.10(+1.82%)
Jun 23, 2009 5.417 5.555 5.414 5.535 125,785 +0.11(+2.02%)
Jun 22, 2009 5.457 5.474 5.405 5.425 103,262 -0.16(-2.79%)
Jun 19, 2009 5.486 5.587 5.451 5.581 158,063 +0.15(+2.76%)
Jun 18, 2009 5.267 5.437 5.255 5.431 70,637 +0.14(+2.56%)
Jun 17, 2009 5.373 5.373 5.171 5.296 120,639 -0.10(-1.77%)
Jun 16, 2009 5.446 5.449 5.385 5.391 92,773 +0.03(+0.65%)
Jun 15, 2009 5.503 5.503 5.278 5.356 132,126 -0.15(-2.78%)
Jun 12, 2009 5.382 5.538 5.373 5.509 113,629 +0.05(+0.85%)
Jun 11, 2009 5.336 5.558 5.330 5.463 213,801 +0.16(+2.99%)
Jun 10, 2009 5.284 5.313 5.255 5.304 128,595 +0.04(+0.82%)
Jun 09, 2009 5.246 5.298 5.244 5.261 124,909 +0.09(+1.79%)
Jun 08, 2009 5.160 5.193 5.122 5.169 101,668 +0.02(+0.39%)
Jun 05, 2009 5.264 5.270 5.137 5.148 345,051 -0.11(-2.09%)
Jun 04, 2009 5.195 5.275 5.154 5.258 61,472 +0.06(+1.17%)
Jun 03, 2009 5.356 5.362 5.180 5.197 236,671 -0.18(-3.38%)
Jun 02, 2009 5.359 5.397 5.330 5.379 116,776 +0.04(+0.81%)
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.