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

TransAlta Corporation (NY: TAC )

7.180 -0.120 (-1.64%)
Official Closing 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 (%)
Jan 30, 2009 5.186 5.326 5.086 5.229 0 -0.13(-2.51%)
Jan 29, 2009 5.341 5.487 5.321 5.364 161,593 +0.01(+0.16%)
Jan 28, 2009 5.289 5.496 5.289 5.355 156,363 +0.18(+3.55%)
Jan 27, 2009 5.005 5.189 5.005 5.172 100,288 +0.19(+3.80%)
Jan 26, 2009 5.008 5.103 4.962 4.982 290,902 +0.04(+0.75%)
Jan 23, 2009 4.899 4.994 4.847 4.945 0 -0.02(-0.35%)
Jan 22, 2009 5.034 5.034 4.931 4.962 71,470 -0.14(-2.75%)
Jan 21, 2009 5.025 5.117 4.905 5.103 105,985 +0.08(+1.60%)
Jan 20, 2009 5.318 5.318 4.977 5.022 201,853 -0.20(-3.74%)
Jan 16, 2009 5.292 5.329 5.217 5.217 0 -0.02(-0.44%)
Jan 15, 2009 5.278 5.278 5.146 5.240 124,114 -0.03(-0.54%)
Jan 14, 2009 5.473 5.473 5.249 5.269 425,685 -0.18(-3.37%)
Jan 13, 2009 5.458 5.499 5.361 5.453 115,827 -0.02(-0.42%)
Jan 12, 2009 5.754 5.820 5.470 5.476 211,552 -0.28(-4.84%)
Jan 09, 2009 5.917 5.937 5.722 5.754 187,256 -0.20(-3.28%)
Jan 08, 2009 5.923 5.966 5.863 5.949 72,167 +0.07(+1.22%)
Jan 07, 2009 6.153 6.153 5.863 5.877 85,764 -0.28(-4.52%)
Jan 06, 2009 6.150 6.457 6.098 6.155 129,030 +0.11(+1.90%)
Jan 05, 2009 6.021 6.107 5.871 6.041 275,105 +0.11(+1.84%)
Jan 02, 2009 5.725 5.963 5.702 5.932 0 +0.19(+3.35%)
Jan 01, 2009 5.567 5.757 5.490 5.739 0 +0.00(+0.00%)
Dec 31, 2008 5.567 5.757 5.490 5.739 181,535 +0.05(+0.91%)
Dec 30, 2008 5.596 5.688 5.464 5.688 187,719 +0.07(+1.17%)
Dec 29, 2008 5.326 5.622 5.318 5.622 166,634 +0.21(+3.81%)
Dec 26, 2008 5.315 5.433 5.315 5.415 0 +0.05(+0.96%)
Dec 24, 2008 5.166 5.387 5.163 5.364 59,442 +0.16(+3.14%)
Dec 23, 2008 5.358 5.358 5.166 5.200 129,023 -0.05(-1.04%)
Dec 22, 2008 5.418 5.522 5.249 5.255 104,120 -0.03(-0.65%)
Dec 19, 2008 5.338 5.433 5.206 5.289 367,034 -0.07(-1.34%)
Dec 18, 2008 5.427 5.590 5.243 5.361 187,730 +0.01(+0.21%)
Dec 17, 2008 5.456 5.456 5.226 5.349 69,221 -0.11(-1.95%)
Dec 16, 2008 5.151 5.456 5.151 5.456 129,142 +0.31(+5.96%)
Dec 15, 2008 5.131 5.166 4.922 5.149 161,781 +0.07(+1.41%)
Dec 12, 2008 4.959 5.086 4.959 5.077 0 -0.01(-0.11%)
Dec 11, 2008 5.048 5.223 5.043 5.083 124,358 +0.07(+1.32%)
Dec 10, 2008 5.017 5.034 4.899 5.017 150,482 +0.10(+1.98%)
Dec 09, 2008 4.939 5.008 4.853 4.919 124,295 -0.16(-3.16%)
Dec 08, 2008 5.057 5.097 4.905 5.080 274,983 +0.24(+4.92%)
Dec 05, 2008 4.807 4.842 4.664 4.842 0 +0.02(+0.36%)
Dec 04, 2008 4.807 5.031 4.744 4.825 138,349 -0.10(-2.10%)
Dec 03, 2008 4.847 5.043 4.813 4.928 135,696 -0.11(-2.11%)
Dec 02, 2008 5.157 5.186 4.999 5.034 197,589 -0.11(-2.12%)
Dec 01, 2008 5.146 5.186 5.103 5.143 122,322 -0.04(-0.72%)
Nov 28, 2008 5.129 5.206 5.068 5.180 84,021 +0.06(+1.12%)
Nov 26, 2008 5.106 5.220 5.083 5.123 347,242 -0.17(-3.25%)
Nov 25, 2008 5.263 5.358 5.111 5.295 341,942 +0.19(+3.77%)
Nov 24, 2008 5.154 5.278 5.103 5.103 187,563 +0.02(+0.45%)
Nov 21, 2008 4.813 5.151 4.681 5.080 380,906 +0.36(+7.53%)
Nov 20, 2008 4.888 4.948 4.672 4.724 276,852 -0.34(-6.79%)
Nov 19, 2008 5.338 5.378 4.982 5.068 104,566 -0.32(-6.01%)
Nov 18, 2008 5.553 5.553 5.275 5.392 98,332 -0.15(-2.79%)
Nov 17, 2008 5.547 5.639 5.467 5.547 83,951 +0.08(+1.47%)
Nov 14, 2008 5.573 5.694 5.461 5.467 0 -0.06(-1.09%)
Nov 13, 2008 5.272 5.547 5.140 5.527 163,894 +0.32(+6.05%)
Nov 12, 2008 5.536 5.579 5.051 5.212 224,504 -0.28(-5.07%)
Nov 11, 2008 5.533 5.662 5.369 5.490 97,220 -0.11(-2.00%)
Nov 10, 2008 5.894 5.949 5.596 5.602 313,351 -0.13(-2.20%)
Nov 07, 2008 5.527 5.900 5.516 5.728 0 +0.32(+5.94%)
Nov 06, 2008 5.731 5.742 5.375 5.407 115,844 -0.36(-6.22%)
Nov 05, 2008 5.892 5.983 5.742 5.765 143,303 -0.19(-3.23%)
Nov 04, 2008 5.935 6.029 5.894 5.957 106,159 +0.05(+0.92%)
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.