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

TransAlta Corporation (NY: TAC )

7.220 -0.090 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 28, 2008 5.203 5.282 5.142 5.256 82,813 +0.06(+1.12%)
Nov 26, 2008 5.180 5.296 5.157 5.198 342,250 -0.17(-3.25%)
Nov 25, 2008 5.340 5.436 5.186 5.372 337,027 +0.19(+3.77%)
Nov 24, 2008 5.230 5.355 5.177 5.177 184,867 +0.02(+0.45%)
Nov 21, 2008 4.883 5.227 4.749 5.154 375,431 +0.36(+7.53%)
Nov 20, 2008 4.959 5.020 4.741 4.793 272,872 -0.35(-6.79%)
Nov 19, 2008 5.416 5.457 5.055 5.142 103,063 -0.33(-6.01%)
Nov 18, 2008 5.634 5.634 5.352 5.471 96,919 -0.16(-2.79%)
Nov 17, 2008 5.628 5.721 5.547 5.628 82,745 +0.08(+1.47%)
Nov 14, 2008 5.654 5.777 5.541 5.547 0 -0.06(-1.09%)
Nov 13, 2008 5.349 5.628 5.215 5.608 161,538 +0.32(+6.05%)
Nov 12, 2008 5.617 5.660 5.125 5.288 221,277 -0.28(-5.07%)
Nov 11, 2008 5.614 5.745 5.448 5.570 95,823 -0.11(-2.00%)
Nov 10, 2008 5.980 6.036 5.678 5.684 308,847 -0.13(-2.20%)
Nov 07, 2008 5.608 5.986 5.596 5.812 0 +0.33(+5.94%)
Nov 06, 2008 5.814 5.826 5.454 5.486 114,179 -0.36(-6.22%)
Nov 05, 2008 5.977 6.071 5.826 5.849 141,243 -0.19(-3.23%)
Nov 04, 2008 6.021 6.117 5.980 6.044 104,633 +0.06(+0.92%)
Nov 03, 2008 5.890 5.992 5.858 5.989 211,157 +0.07(+1.18%)
Oct 31, 2008 5.780 5.977 5.512 5.919 0 +0.11(+1.95%)
Oct 30, 2008 5.791 5.809 5.692 5.806 71,680 +0.18(+3.21%)
Oct 29, 2008 5.532 5.759 5.416 5.625 170,321 +0.03(+0.62%)
Oct 28, 2008 5.509 5.596 5.163 5.590 243,609 +0.40(+7.80%)
Oct 27, 2008 5.695 5.695 5.183 5.186 140,439 -0.46(-8.19%)
Oct 24, 2008 5.430 5.730 5.244 5.649 0 -0.06(-1.12%)
Oct 23, 2008 5.852 5.977 5.550 5.713 537,577 -0.25(-4.15%)
Oct 22, 2008 5.954 6.324 5.881 5.960 498,531 -0.24(-3.94%)
Oct 21, 2008 6.891 6.891 6.175 6.204 598,595 -0.62(-9.04%)
Oct 20, 2008 6.557 6.821 6.429 6.821 246,805 +0.29(+4.36%)
Oct 17, 2008 5.986 6.626 5.986 6.536 0 +0.29(+4.61%)
Oct 16, 2008 5.433 6.248 5.168 6.248 448,706 +0.73(+13.18%)
Oct 15, 2008 5.553 6.094 4.703 5.521 465,890 -0.13(-2.27%)
Oct 14, 2008 6.359 6.900 5.550 5.649 641,270 -0.19(-3.29%)
Oct 13, 2008 5.311 6.097 5.311 5.841 214,868 +0.62(+11.87%)
Oct 10, 2008 5.267 5.305 4.918 5.221 0 -0.41(-7.33%)
Oct 09, 2008 6.199 6.254 5.576 5.634 242,352 -0.54(-8.77%)
Oct 08, 2008 6.431 6.466 6.175 6.175 408,848 -0.33(-5.06%)
Oct 07, 2008 6.955 6.955 6.420 6.504 269,306 -0.29(-4.20%)
Oct 06, 2008 7.316 7.316 6.254 6.789 360,559 -0.62(-8.37%)
Oct 03, 2008 7.919 7.988 7.401 7.409 0 -0.26(-3.45%)
Oct 02, 2008 7.945 8.049 7.543 7.674 280,357 -0.47(-5.79%)
Oct 01, 2008 7.933 8.160 7.843 8.146 217,535 +0.15(+1.86%)
Sep 30, 2008 7.790 8.061 7.627 7.997 285,996 +0.42(+5.57%)
Sep 29, 2008 8.116 8.116 7.456 7.575 320,602 -0.64(-7.79%)
Sep 26, 2008 8.340 8.410 8.204 8.215 0 -0.17(-2.05%)
Sep 25, 2008 8.434 8.498 8.253 8.387 141,573 +0.10(+1.16%)
Sep 24, 2008 8.370 8.480 8.291 8.291 278,590 -0.06(-0.70%)
Sep 23, 2008 8.730 8.876 8.346 8.349 235,582 -0.46(-5.25%)
Sep 22, 2008 9.048 9.225 8.675 8.812 251,128 +0.03(+0.30%)
Sep 19, 2008 9.010 9.010 8.338 8.786 0 +0.21(+2.44%)
Sep 18, 2008 8.067 8.710 7.674 8.576 627,466 +0.67(+8.43%)
Sep 17, 2008 8.611 8.611 7.854 7.910 341,171 -0.89(-10.09%)
Sep 16, 2008 8.870 8.960 8.640 8.797 245,108 -0.32(-3.54%)
Sep 15, 2008 9.729 9.729 8.923 9.120 272,838 -0.30(-3.15%)
Sep 12, 2008 9.318 9.464 9.312 9.417 0 +0.17(+1.79%)
Sep 11, 2008 9.251 9.260 9.042 9.251 76,078 -0.12(-1.24%)
Sep 10, 2008 9.216 9.406 9.164 9.368 506,009 +0.27(+2.94%)
Sep 09, 2008 9.397 9.452 9.036 9.100 3,111,428 -0.22(-2.40%)
Sep 08, 2008 9.240 9.484 9.240 9.324 486,563 +0.08(+0.91%)
Sep 05, 2008 9.458 9.458 8.987 9.240 0 -0.16(-1.67%)
Sep 04, 2008 9.720 9.828 9.353 9.397 434,895 -0.33(-3.35%)
Sep 03, 2008 9.781 9.947 9.685 9.723 291,167 -0.06(-0.60%)
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.