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

TransAlta Corporation (NY: TAC )

6.930 -0.150 (-2.12%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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, 2008 5.780 5.978 5.512 5.920 0 +0.11(+1.95%)
Oct 30, 2008 5.792 5.809 5.693 5.806 71,673 +0.18(+3.21%)
Oct 29, 2008 5.533 5.760 5.416 5.626 170,305 +0.03(+0.62%)
Oct 28, 2008 5.509 5.597 5.163 5.591 243,587 +0.40(+7.80%)
Oct 27, 2008 5.696 5.696 5.183 5.186 140,426 -0.46(-8.19%)
Oct 24, 2008 5.431 5.731 5.245 5.649 0 -0.06(-1.12%)
Oct 23, 2008 5.853 5.978 5.550 5.713 537,528 -0.25(-4.15%)
Oct 22, 2008 5.955 6.324 5.882 5.961 498,485 -0.24(-3.94%)
Oct 21, 2008 6.892 6.892 6.176 6.205 598,540 -0.62(-9.04%)
Oct 20, 2008 6.557 6.822 6.429 6.822 246,782 +0.29(+4.36%)
Oct 17, 2008 5.987 6.627 5.987 6.537 0 +0.29(+4.61%)
Oct 16, 2008 5.434 6.249 5.169 6.249 448,664 +0.73(+13.18%)
Oct 15, 2008 5.553 6.094 4.703 5.521 465,847 -0.13(-2.27%)
Oct 14, 2008 6.359 6.901 5.550 5.649 641,211 -0.19(-3.29%)
Oct 13, 2008 5.311 6.097 5.311 5.841 214,849 +0.62(+11.87%)
Oct 10, 2008 5.268 5.306 4.919 5.221 0 -0.41(-7.33%)
Oct 09, 2008 6.199 6.254 5.576 5.635 242,329 -0.54(-8.77%)
Oct 08, 2008 6.432 6.467 6.176 6.176 408,811 -0.33(-5.06%)
Oct 07, 2008 6.956 6.956 6.420 6.505 269,281 -0.29(-4.20%)
Oct 06, 2008 7.317 7.317 6.254 6.790 360,526 -0.62(-8.37%)
Oct 03, 2008 7.919 7.989 7.401 7.410 0 -0.26(-3.45%)
Oct 02, 2008 7.945 8.050 7.544 7.675 280,331 -0.47(-5.79%)
Oct 01, 2008 7.934 8.161 7.844 8.146 217,515 +0.15(+1.86%)
Sep 30, 2008 7.791 8.062 7.628 7.998 285,969 +0.42(+5.57%)
Sep 29, 2008 8.117 8.117 7.456 7.576 320,573 -0.64(-7.79%)
Sep 26, 2008 8.341 8.411 8.204 8.216 0 -0.17(-2.05%)
Sep 25, 2008 8.434 8.498 8.254 8.388 141,560 +0.10(+1.16%)
Sep 24, 2008 8.370 8.481 8.292 8.292 278,565 -0.06(-0.70%)
Sep 23, 2008 8.731 8.877 8.347 8.350 235,561 -0.46(-5.25%)
Sep 22, 2008 9.048 9.226 8.676 8.813 251,105 +0.03(+0.30%)
Sep 19, 2008 9.011 9.011 8.338 8.787 0 +0.21(+2.44%)
Sep 18, 2008 8.068 8.711 7.675 8.577 627,409 +0.67(+8.43%)
Sep 17, 2008 8.612 8.612 7.855 7.910 341,140 -0.89(-10.09%)
Sep 16, 2008 8.871 8.961 8.641 8.798 245,085 -0.32(-3.54%)
Sep 15, 2008 9.730 9.730 8.923 9.121 272,813 -0.30(-3.15%)
Sep 12, 2008 9.319 9.465 9.313 9.418 0 +0.17(+1.79%)
Sep 11, 2008 9.252 9.261 9.043 9.252 76,071 -0.12(-1.24%)
Sep 10, 2008 9.217 9.406 9.165 9.369 505,962 +0.27(+2.94%)
Sep 09, 2008 9.398 9.453 9.037 9.101 3,111,142 -0.22(-2.40%)
Sep 08, 2008 9.241 9.485 9.241 9.325 486,518 +0.08(+0.91%)
Sep 05, 2008 9.459 9.459 8.987 9.241 0 -0.16(-1.67%)
Sep 04, 2008 9.721 9.828 9.354 9.398 434,855 -0.33(-3.35%)
Sep 03, 2008 9.782 9.948 9.686 9.724 291,140 -0.06(-0.60%)
Sep 02, 2008 10.01 10.03 9.721 9.782 346,991 -0.40(-3.97%)
Aug 29, 2008 10.19 10.21 10.02 10.19 0 -0.08(-0.77%)
Aug 28, 2008 10.33 10.41 10.22 10.27 126,184 -0.06(-0.54%)
Aug 27, 2008 10.30 10.38 10.25 10.32 162,760 -0.06(-0.56%)
Aug 26, 2008 10.39 10.46 10.29 10.38 287,426 +0.00(+0.03%)
Aug 25, 2008 10.38 10.39 10.17 10.38 452,674 -0.01(-0.06%)
Aug 22, 2008 10.23 10.42 10.09 10.38 0 +0.06(+0.62%)
Aug 21, 2008 9.983 10.39 9.983 10.32 321,603 +0.31(+3.14%)
Aug 20, 2008 9.948 10.02 9.860 10.00 249,043 +0.11(+1.12%)
Aug 19, 2008 9.872 9.971 9.837 9.893 107,544 -0.02(-0.23%)
Aug 18, 2008 9.863 9.974 9.823 9.916 165,588 +0.14(+1.43%)
Aug 15, 2008 9.764 9.808 9.604 9.776 0 -0.00(-0.03%)
Aug 14, 2008 9.639 9.823 9.631 9.779 169,154 +0.13(+1.36%)
Aug 13, 2008 9.561 9.663 9.438 9.648 93,828 +0.00(+0.03%)
Aug 12, 2008 9.686 9.756 9.607 9.645 183,908 +0.01(+0.09%)
Aug 11, 2008 9.651 9.759 9.593 9.636 226,771 -0.04(-0.42%)
Aug 08, 2008 9.901 9.962 9.642 9.677 220,669 -0.43(-4.26%)
Aug 07, 2008 9.986 10.18 9.767 10.11 701,127 -0.06(-0.60%)
Aug 06, 2008 10.23 10.26 10.14 10.17 63,221 -0.07(-0.68%)
Aug 05, 2008 9.933 10.26 9.855 10.24 135,884 +0.38(+3.81%)
Aug 04, 2008 10.21 10.21 9.776 9.863 84,692 -0.40(-3.94%)
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.