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 (%)
Nov 28, 2008 5.128 5.206 5.068 5.180 84,029 +0.06(+1.12%)
Nov 26, 2008 5.105 5.220 5.082 5.122 347,274 -0.17(-3.25%)
Nov 25, 2008 5.263 5.358 5.111 5.294 341,974 +0.19(+3.77%)
Nov 24, 2008 5.154 5.277 5.102 5.102 187,580 +0.02(+0.45%)
Nov 21, 2008 4.813 5.151 4.681 5.079 380,941 +0.36(+7.53%)
Nov 20, 2008 4.887 4.947 4.672 4.724 276,877 -0.34(-6.79%)
Nov 19, 2008 5.337 5.378 4.982 5.068 104,576 -0.32(-6.01%)
Nov 18, 2008 5.553 5.553 5.274 5.392 98,342 -0.15(-2.79%)
Nov 17, 2008 5.547 5.639 5.467 5.547 83,959 +0.08(+1.47%)
Nov 14, 2008 5.573 5.693 5.461 5.467 0 -0.06(-1.09%)
Nov 13, 2008 5.271 5.547 5.140 5.527 163,909 +0.32(+6.05%)
Nov 12, 2008 5.535 5.578 5.051 5.211 224,525 -0.28(-5.07%)
Nov 11, 2008 5.532 5.662 5.369 5.489 97,229 -0.11(-2.00%)
Nov 10, 2008 5.894 5.948 5.596 5.601 313,380 -0.13(-2.20%)
Nov 07, 2008 5.527 5.900 5.515 5.728 0 +0.32(+5.94%)
Nov 06, 2008 5.730 5.742 5.375 5.406 115,855 -0.36(-6.22%)
Nov 05, 2008 5.891 5.983 5.742 5.765 143,316 -0.19(-3.23%)
Nov 04, 2008 5.934 6.029 5.894 5.957 106,169 +0.05(+0.92%)
Nov 03, 2008 5.805 5.905 5.773 5.902 214,256 +0.07(+1.18%)
Oct 31, 2008 5.696 5.891 5.432 5.834 0 +0.11(+1.95%)
Oct 30, 2008 5.707 5.725 5.610 5.722 72,732 +0.18(+3.21%)
Oct 29, 2008 5.452 5.676 5.337 5.544 172,821 +0.03(+0.62%)
Oct 28, 2008 5.429 5.515 5.088 5.510 247,185 +0.40(+7.80%)
Oct 27, 2008 5.613 5.613 5.108 5.111 142,500 -0.46(-8.19%)
Oct 24, 2008 5.352 5.647 5.168 5.567 0 -0.06(-1.12%)
Oct 23, 2008 5.768 5.891 5.469 5.630 545,467 -0.24(-4.15%)
Oct 22, 2008 5.868 6.232 5.796 5.874 505,848 -0.24(-3.94%)
Oct 21, 2008 6.792 6.792 6.086 6.115 607,381 -0.61(-9.04%)
Oct 20, 2008 6.462 6.723 6.336 6.723 250,427 +0.28(+4.36%)
Oct 17, 2008 5.900 6.531 5.900 6.442 0 +0.28(+4.61%)
Oct 16, 2008 5.355 6.158 5.094 6.158 455,291 +0.72(+13.18%)
Oct 15, 2008 5.472 6.006 4.635 5.441 472,728 -0.13(-2.27%)
Oct 14, 2008 6.267 6.800 5.469 5.567 650,682 -0.19(-3.29%)
Oct 13, 2008 5.234 6.009 5.234 5.756 218,022 +0.61(+11.87%)
Oct 10, 2008 5.191 5.228 4.847 5.145 0 -0.41(-7.33%)
Oct 09, 2008 6.109 6.163 5.495 5.553 245,909 -0.53(-8.77%)
Oct 08, 2008 6.338 6.373 6.086 6.086 414,849 -0.32(-5.06%)
Oct 07, 2008 6.855 6.855 6.327 6.410 273,258 -0.28(-4.20%)
Oct 06, 2008 7.210 7.210 6.163 6.691 365,851 -0.61(-8.37%)
Oct 03, 2008 7.804 7.873 7.293 7.302 0 -0.26(-3.45%)
Oct 02, 2008 7.830 7.933 7.434 7.563 284,471 -0.46(-5.79%)
Oct 01, 2008 7.818 8.042 7.729 8.028 220,728 +0.15(+1.86%)
Sep 30, 2008 7.678 7.944 7.517 7.881 290,193 +0.42(+5.57%)
Sep 29, 2008 7.999 7.999 7.348 7.466 325,307 -0.63(-7.79%)
Sep 26, 2008 8.220 8.289 8.085 8.097 0 -0.17(-2.05%)
Sep 25, 2008 8.312 8.375 8.134 8.266 143,651 +0.09(+1.16%)
Sep 24, 2008 8.249 8.357 8.171 8.171 282,679 -0.06(-0.70%)
Sep 23, 2008 8.604 8.748 8.226 8.228 239,040 -0.46(-5.25%)
Sep 22, 2008 8.917 9.092 8.550 8.684 254,814 +0.03(+0.30%)
Sep 19, 2008 8.879 8.879 8.217 8.659 0 +0.21(+2.44%)
Sep 18, 2008 7.950 8.584 7.563 8.452 636,676 +0.66(+8.43%)
Sep 17, 2008 8.487 8.487 7.741 7.795 346,179 -0.87(-10.09%)
Sep 16, 2008 8.742 8.831 8.515 8.670 248,705 -0.32(-3.54%)
Sep 15, 2008 9.588 9.588 8.793 8.988 276,843 -0.29(-3.15%)
Sep 12, 2008 9.184 9.327 9.178 9.281 0 +0.16(+1.79%)
Sep 11, 2008 9.118 9.126 8.911 9.118 77,195 -0.11(-1.24%)
Sep 10, 2008 9.083 9.270 9.031 9.232 513,435 +0.26(+2.94%)
Sep 09, 2008 9.261 9.315 8.905 8.968 3,157,094 -0.22(-2.40%)
Sep 08, 2008 9.106 9.347 9.106 9.189 493,704 +0.08(+0.91%)
Sep 05, 2008 9.321 9.321 8.857 9.106 0 -0.15(-1.67%)
Sep 04, 2008 9.579 9.685 9.218 9.261 441,278 -0.32(-3.35%)
Sep 03, 2008 9.640 9.803 9.545 9.582 295,441 -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.