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

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 29, 2008 10.28 10.33 10.22 10.27 200,268 -0.08(-0.72%)
Feb 28, 2008 10.31 10.38 10.21 10.35 171,163 +0.02(+0.17%)
Feb 27, 2008 10.44 10.46 10.27 10.33 138,594 -0.08(-0.75%)
Feb 26, 2008 10.35 10.49 10.35 10.41 344,406 +0.15(+1.43%)
Feb 25, 2008 10.10 10.29 10.04 10.26 462,904 +0.25(+2.54%)
Feb 22, 2008 9.891 10.01 9.677 10.01 276,495 +0.15(+1.55%)
Feb 21, 2008 10.14 10.14 9.807 9.856 151,414 -0.26(-2.57%)
Feb 20, 2008 9.876 10.15 9.876 10.12 172,896 +0.26(+2.64%)
Feb 19, 2008 9.873 9.986 9.827 9.856 382,519 -0.03(-0.35%)
Feb 18, 2008 9.885 9.925 9.718 9.891 0 +0.00(+0.00%)
Feb 15, 2008 9.885 9.925 9.718 9.891 259,863 +0.04(+0.44%)
Feb 14, 2008 9.836 9.931 9.816 9.847 120,576 +0.01(+0.12%)
Feb 13, 2008 9.279 9.891 9.279 9.836 169,431 +0.18(+1.82%)
Feb 12, 2008 9.663 9.784 9.648 9.660 175,667 +0.10(+1.09%)
Feb 11, 2008 9.354 9.634 9.328 9.556 176,360 +0.16(+1.66%)
Feb 08, 2008 9.316 9.466 9.316 9.400 190,566 +0.18(+1.91%)
Feb 07, 2008 9.227 9.365 9.192 9.224 135,129 -0.07(-0.71%)
Feb 06, 2008 9.325 9.363 9.215 9.290 240,114 +0.01(+0.06%)
Feb 05, 2008 9.342 9.383 9.187 9.285 319,112 -0.14(-1.50%)
Feb 04, 2008 9.507 9.559 9.371 9.426 181,558 -0.05(-0.52%)
Feb 01, 2008 9.351 9.539 9.276 9.475 119,883 +0.29(+3.14%)
Jan 31, 2008 9.045 9.334 8.985 9.187 132,010 +0.02(+0.25%)
Jan 30, 2008 9.008 9.224 9.008 9.163 93,551 +0.16(+1.80%)
Jan 29, 2008 8.924 9.071 8.912 9.002 113,993 +0.14(+1.56%)
Jan 28, 2008 8.875 8.895 8.754 8.863 4,239,939 +0.01(+0.16%)
Jan 25, 2008 8.909 8.918 8.777 8.849 129,931 +0.01(+0.07%)
Jan 24, 2008 8.765 8.895 8.745 8.843 152,107 +0.18(+2.07%)
Jan 23, 2008 8.618 8.705 8.402 8.664 198,189 +0.01(+0.13%)
Jan 22, 2008 8.563 8.788 8.505 8.653 706,136 -0.14(-1.64%)
Jan 21, 2008 8.797 8.797 8.797 8.797 0 +0.00(+0.00%)
Jan 18, 2008 9.025 9.097 8.716 8.797 181,904 -0.14(-1.58%)
Jan 17, 2008 9.169 9.224 8.921 8.938 287,929 -0.30(-3.22%)
Jan 16, 2008 9.218 9.305 9.163 9.236 221,057 -0.05(-0.56%)
Jan 15, 2008 9.562 9.570 9.236 9.288 119,190 -0.28(-2.96%)
Jan 14, 2008 9.406 9.628 9.406 9.570 602,537 +0.26(+2.76%)
Jan 11, 2008 9.455 9.464 9.279 9.314 129,585 -0.26(-2.72%)
Jan 10, 2008 9.357 9.640 9.357 9.574 127,506 +0.09(+0.98%)
Jan 09, 2008 9.550 9.579 9.325 9.481 80,731 -0.10(-0.99%)
Jan 08, 2008 9.533 9.755 9.533 9.576 82,463 -0.03(-0.33%)
Jan 07, 2008 9.680 9.738 9.568 9.608 134,436 -0.10(-1.04%)
Jan 04, 2008 9.770 9.810 9.671 9.709 173,935 -0.10(-1.03%)
Jan 03, 2008 9.709 9.821 9.648 9.810 136,861 +0.07(+0.74%)
Jan 02, 2008 9.697 9.807 9.619 9.738 90,779 +0.08(+0.78%)
Jan 01, 2008 9.663 9.663 9.663 9.663 0 +0.00(+0.00%)
Dec 31, 2007 9.804 9.807 9.657 9.663 69,990 -0.19(-1.90%)
Dec 28, 2007 9.804 9.902 9.804 9.850 65,485 +0.13(+1.34%)
Dec 27, 2007 9.550 9.787 9.492 9.720 82,116 +0.11(+1.14%)
Dec 26, 2007 9.593 9.741 9.562 9.611 825,674 +0.03(+0.27%)
Dec 24, 2007 9.464 9.585 9.420 9.585 40,192 +0.11(+1.13%)
Dec 21, 2007 9.542 9.568 9.443 9.478 98,748 -0.04(-0.39%)
Dec 20, 2007 9.568 9.602 9.458 9.516 216,206 -0.04(-0.42%)
Dec 19, 2007 9.533 9.614 9.484 9.556 202,000 +0.06(+0.61%)
Dec 18, 2007 9.562 9.608 9.380 9.498 433,452 -0.05(-0.48%)
Dec 17, 2007 9.579 9.888 9.481 9.544 214,820 +0.03(+0.30%)
Dec 14, 2007 9.446 9.582 9.426 9.516 104,638 +0.05(+0.55%)
Dec 13, 2007 9.475 9.504 9.340 9.464 114,686 -0.10(-1.03%)
Dec 12, 2007 9.605 9.683 9.435 9.562 92,858 +0.00(+0.03%)
Dec 11, 2007 9.663 9.663 9.435 9.559 91,818 -0.15(-1.55%)
Dec 10, 2007 9.625 9.764 9.585 9.709 101,520 +0.09(+0.90%)
Dec 07, 2007 9.389 9.625 9.348 9.622 59,595 +0.28(+2.96%)
Dec 06, 2007 9.236 9.345 9.218 9.345 60,288 +0.14(+1.50%)
Dec 05, 2007 9.152 9.218 9.117 9.207 52,319 +0.17(+1.92%)
Dec 04, 2007 8.941 9.068 8.895 9.034 68,604 -0.13(-1.45%)
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.