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

TransAlta Corporation (NY: TAC )

7.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Sep 28, 2007 8.980 9.069 8.980 9.046 77,753 +0.11(+1.22%)
Sep 27, 2007 9.020 9.020 8.825 8.937 76,358 -0.02(-0.22%)
Sep 26, 2007 8.862 8.966 8.848 8.957 83,331 +0.09(+1.04%)
Sep 25, 2007 8.791 8.911 8.791 8.865 59,273 +0.05(+0.52%)
Sep 24, 2007 8.713 8.920 8.702 8.819 71,825 +0.09(+1.08%)
Sep 21, 2007 8.659 8.745 8.601 8.725 95,883 +0.13(+1.54%)
Sep 20, 2007 8.530 8.616 8.530 8.593 139,118 +0.12(+1.39%)
Sep 19, 2007 8.432 8.523 8.360 8.475 357,036 +0.01(+0.17%)
Sep 18, 2007 8.395 8.484 8.320 8.461 64,852 +0.09(+1.10%)
Sep 17, 2007 8.317 8.487 8.317 8.369 125,172 +0.02(+0.21%)
Sep 14, 2007 8.309 8.352 8.260 8.352 34,866 +0.03(+0.34%)
Sep 13, 2007 8.226 8.332 8.226 8.323 36,261 +0.15(+1.82%)
Sep 12, 2007 8.188 8.231 8.088 8.174 91,351 -0.01(-0.18%)
Sep 11, 2007 8.114 8.266 8.053 8.188 268,823 +0.11(+1.42%)
Sep 10, 2007 7.996 8.157 7.996 8.074 58,925 +0.05(+0.57%)
Sep 07, 2007 8.031 8.053 7.933 8.028 78,799 -0.08(-0.99%)
Sep 06, 2007 8.114 8.114 8.036 8.108 77,055 -0.01(-0.07%)
Sep 05, 2007 8.099 8.234 8.097 8.114 100,416 -0.09(-1.05%)
Sep 04, 2007 8.131 8.200 8.108 8.200 50,556 +0.08(+1.02%)
Aug 31, 2007 8.142 8.171 8.102 8.117 129,007 +0.05(+0.57%)
Aug 30, 2007 7.936 8.122 7.936 8.071 33,472 +0.04(+0.50%)
Aug 29, 2007 7.924 8.036 7.864 8.031 100,765 +0.08(+0.97%)
Aug 28, 2007 8.056 8.079 7.933 7.953 67,990 -0.21(-2.53%)
Aug 27, 2007 7.970 8.194 7.970 8.160 171,545 +0.23(+2.89%)
Aug 24, 2007 7.939 7.982 7.899 7.930 59,971 +0.02(+0.22%)
Aug 23, 2007 7.867 7.922 7.833 7.913 51,254 +0.14(+1.77%)
Aug 22, 2007 7.744 7.896 7.744 7.775 138,072 +0.12(+1.54%)
Aug 21, 2007 7.749 7.761 7.649 7.658 61,714 -0.12(-1.55%)
Aug 20, 2007 7.689 7.793 7.663 7.778 96,929 +0.09(+1.23%)
Aug 17, 2007 7.698 7.761 7.514 7.684 179,564 +0.19(+2.53%)
Aug 16, 2007 7.718 7.718 7.207 7.494 192,465 -0.22(-2.86%)
Aug 15, 2007 7.735 7.853 7.701 7.715 88,561 -0.10(-1.32%)
Aug 14, 2007 7.959 8.005 7.715 7.818 154,808 -0.14(-1.77%)
Aug 13, 2007 8.168 8.168 7.916 7.959 111,922 -0.12(-1.49%)
Aug 10, 2007 8.074 8.151 8.031 8.079 96,232 -0.05(-0.67%)
Aug 09, 2007 8.076 8.223 8.068 8.134 379,002 -0.03(-0.42%)
Aug 08, 2007 8.094 8.174 8.094 8.168 197,695 +0.11(+1.42%)
Aug 07, 2007 8.039 8.108 8.008 8.053 226,983 +0.02(+0.21%)
Aug 06, 2007 7.973 8.068 7.973 8.036 111,922 +0.08(+0.97%)
Aug 03, 2007 8.008 8.099 7.959 7.959 141,908 -0.14(-1.74%)
Aug 02, 2007 8.105 8.140 8.036 8.099 352,852 +0.01(+0.11%)
Aug 01, 2007 8.105 8.105 7.967 8.091 398,179 -0.12(-1.47%)
Jul 31, 2007 8.134 8.277 8.134 8.211 265,336 +0.08(+1.02%)
Jul 30, 2007 8.294 8.297 8.119 8.128 324,610 -0.13(-1.63%)
Jul 27, 2007 8.122 8.389 8.076 8.263 372,378 +0.10(+1.27%)
Jul 26, 2007 8.180 8.203 8.019 8.160 192,116 -0.14(-1.69%)
Jul 25, 2007 8.461 8.535 8.220 8.300 404,804 -0.16(-1.92%)
Jul 24, 2007 8.627 8.639 8.461 8.463 333,676 -0.20(-2.29%)
Jul 23, 2007 8.705 8.739 8.567 8.662 239,884 -0.06(-0.69%)
Jul 20, 2007 8.710 8.871 8.700 8.722 171,545 +0.01(+0.16%)
Jul 19, 2007 8.647 8.742 8.647 8.707 90,305 -0.04(-0.46%)
Jul 18, 2007 8.314 8.756 8.269 8.748 239,535 +0.42(+5.03%)
Jul 17, 2007 8.099 8.380 8.074 8.329 253,133 +0.26(+3.16%)
Jul 16, 2007 7.950 8.091 7.924 8.074 145,394 +0.08(+1.04%)
Jul 13, 2007 8.045 8.048 7.916 7.990 145,394 -0.09(-1.14%)
Jul 12, 2007 7.853 8.082 7.853 8.082 114,014 +0.27(+3.49%)
Jul 11, 2007 7.873 7.899 7.772 7.810 116,455 -0.19(-2.33%)
Jul 10, 2007 8.016 8.053 7.944 7.996 111,922 -0.14(-1.69%)
Jul 09, 2007 7.887 8.145 7.873 8.134 236,746 +0.26(+3.35%)
Jul 06, 2007 7.649 8.122 7.747 7.870 172,591 +0.22(+2.89%)
Jul 05, 2007 7.457 7.661 7.457 7.649 231,864 +0.28(+3.86%)
Jul 03, 2007 7.296 7.379 7.279 7.365 77,404 +0.16(+2.23%)
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.