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 (%)
Oct 31, 2007 10.21 10.45 10.19 10.45 167,001 +0.34(+3.40%)
Oct 30, 2007 10.10 10.27 10.09 10.11 183,152 +0.00(+0.00%)
Oct 29, 2007 9.764 10.15 9.746 10.11 148,789 +0.37(+3.76%)
Oct 26, 2007 9.513 9.752 9.502 9.743 150,164 +0.19(+2.04%)
Oct 25, 2007 9.443 9.563 9.441 9.548 91,060 +0.16(+1.70%)
Oct 24, 2007 9.298 9.446 9.298 9.388 82,470 -0.02(-0.19%)
Oct 23, 2007 9.170 9.406 9.158 9.406 177,997 +0.34(+3.79%)
Oct 22, 2007 9.109 9.117 8.925 9.062 174,561 -0.26(-2.75%)
Oct 19, 2007 9.347 9.485 9.304 9.318 146,728 -0.11(-1.20%)
Oct 18, 2007 9.426 9.473 9.342 9.432 44,671 +0.04(+0.40%)
Oct 17, 2007 9.301 9.400 9.301 9.394 147,071 +0.23(+2.51%)
Oct 16, 2007 8.995 9.184 8.987 9.164 44,671 +0.19(+2.07%)
Oct 15, 2007 9.103 9.103 8.925 8.978 99,995 -0.09(-1.03%)
Oct 12, 2007 8.989 9.091 8.931 9.071 31,957 +0.09(+1.00%)
Oct 11, 2007 9.033 9.053 8.960 8.981 50,169 +0.01(+0.06%)
Oct 10, 2007 9.016 9.091 8.902 8.975 73,535 -0.04(-0.45%)
Oct 09, 2007 9.010 9.062 8.969 9.016 75,941 +0.01(+0.13%)
Oct 08, 2007 9.010 9.013 8.957 9.004 6,528 -0.06(-0.61%)
Oct 05, 2007 9.059 9.097 9.013 9.059 38,486 +0.14(+1.53%)
Oct 04, 2007 9.071 9.071 8.893 8.923 48,794 -0.12(-1.32%)
Oct 03, 2007 9.103 9.120 9.016 9.042 49,482 -0.06(-0.67%)
Oct 02, 2007 9.164 9.167 9.039 9.103 44,671 -0.04(-0.45%)
Oct 01, 2007 9.173 9.216 9.071 9.144 46,733 -0.03(-0.38%)
Sep 28, 2007 9.112 9.202 9.112 9.179 76,628 +0.11(+1.22%)
Sep 27, 2007 9.152 9.152 8.955 9.068 75,253 -0.02(-0.22%)
Sep 26, 2007 8.992 9.097 8.978 9.088 82,126 +0.09(+1.04%)
Sep 25, 2007 8.920 9.042 8.920 8.995 58,416 +0.05(+0.52%)
Sep 24, 2007 8.841 9.051 8.829 8.949 70,786 +0.10(+1.08%)
Sep 21, 2007 8.786 8.873 8.728 8.853 94,496 +0.13(+1.54%)
Sep 20, 2007 8.655 8.742 8.655 8.719 137,106 +0.12(+1.39%)
Sep 19, 2007 8.556 8.648 8.483 8.599 351,872 +0.01(+0.17%)
Sep 18, 2007 8.518 8.608 8.442 8.585 63,914 +0.09(+1.10%)
Sep 17, 2007 8.439 8.611 8.439 8.492 123,361 +0.02(+0.21%)
Sep 14, 2007 8.431 8.474 8.381 8.474 34,362 +0.03(+0.34%)
Sep 13, 2007 8.346 8.454 8.346 8.445 35,737 +0.15(+1.82%)
Sep 12, 2007 8.308 8.352 8.207 8.294 90,029 -0.01(-0.18%)
Sep 11, 2007 8.233 8.387 8.172 8.308 264,935 +0.12(+1.42%)
Sep 10, 2007 8.113 8.276 8.113 8.192 58,072 +0.05(+0.57%)
Sep 07, 2007 8.148 8.172 8.049 8.146 77,659 -0.08(-0.99%)
Sep 06, 2007 8.233 8.233 8.154 8.227 75,941 -0.01(-0.07%)
Sep 05, 2007 8.218 8.355 8.215 8.233 98,964 -0.09(-1.05%)
Sep 04, 2007 8.250 8.320 8.227 8.320 49,825 +0.08(+1.02%)
Aug 31, 2007 8.262 8.291 8.221 8.236 127,141 +0.05(+0.57%)
Aug 30, 2007 8.052 8.242 8.052 8.189 32,988 +0.04(+0.50%)
Aug 29, 2007 8.041 8.154 7.980 8.148 99,307 +0.08(+0.97%)
Aug 28, 2007 8.175 8.198 8.049 8.070 67,006 -0.21(-2.53%)
Aug 27, 2007 8.087 8.314 8.087 8.279 169,063 +0.23(+2.89%)
Aug 24, 2007 8.055 8.099 8.015 8.047 59,103 +0.02(+0.22%)
Aug 23, 2007 7.983 8.038 7.948 8.029 50,512 +0.14(+1.77%)
Aug 22, 2007 7.857 8.012 7.857 7.889 136,075 +0.12(+1.54%)
Aug 21, 2007 7.863 7.875 7.761 7.770 60,821 -0.12(-1.55%)
Aug 20, 2007 7.802 7.907 7.776 7.892 95,527 +0.10(+1.23%)
Aug 17, 2007 7.811 7.875 7.625 7.796 176,967 +0.19(+2.53%)
Aug 16, 2007 7.831 7.831 7.313 7.604 189,681 -0.22(-2.86%)
Aug 15, 2007 7.849 7.968 7.814 7.828 87,280 -0.10(-1.32%)
Aug 14, 2007 8.076 8.122 7.828 7.933 152,569 -0.14(-1.77%)
Aug 13, 2007 8.288 8.288 8.032 8.076 110,303 -0.12(-1.49%)
Aug 10, 2007 8.192 8.271 8.148 8.198 94,840 -0.06(-0.67%)
Aug 09, 2007 8.195 8.343 8.186 8.253 373,520 -0.03(-0.42%)
Aug 08, 2007 8.212 8.294 8.212 8.288 194,835 +0.12(+1.42%)
Aug 07, 2007 8.157 8.227 8.125 8.172 223,700 +0.02(+0.21%)
Aug 06, 2007 8.090 8.186 8.090 8.154 110,303 +0.08(+0.97%)
Aug 03, 2007 8.125 8.218 8.076 8.076 139,855 -0.14(-1.74%)
Aug 02, 2007 8.224 8.259 8.154 8.218 347,748 +0.01(+0.11%)
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.