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 (%)
Mar 31, 2008 8.900 8.971 8.814 8.911 1,026,132 +0.00(+0.03%)
Mar 28, 2008 8.802 8.974 8.799 8.908 264,639 +0.16(+1.87%)
Mar 27, 2008 8.722 8.788 8.590 8.745 299,157 +0.09(+0.99%)
Mar 26, 2008 8.779 8.779 8.598 8.659 491,274 -0.05(-0.56%)
Mar 25, 2008 8.495 8.773 8.492 8.707 525,095 +0.15(+1.74%)
Mar 24, 2008 8.475 8.601 8.423 8.558 638,412 +0.07(+0.78%)
Mar 21, 2008 8.730 8.730 8.409 8.492 356,339 +0.00(+0.00%)
Mar 20, 2008 8.730 8.730 8.409 8.492 356,339 -0.27(-3.08%)
Mar 19, 2008 9.178 9.186 8.696 8.762 243,370 -0.46(-5.01%)
Mar 18, 2008 9.341 9.341 9.014 9.224 593,085 -0.21(-2.22%)
Mar 17, 2008 9.556 9.599 9.356 9.433 164,571 -0.40(-4.03%)
Mar 14, 2008 9.886 9.892 9.711 9.829 194,905 -0.15(-1.49%)
Mar 13, 2008 9.895 9.992 9.789 9.978 218,266 +0.14(+1.40%)
Mar 12, 2008 9.923 9.932 9.837 9.840 124,126 -0.06(-0.61%)
Mar 11, 2008 9.895 9.989 9.852 9.901 199,438 +0.08(+0.79%)
Mar 10, 2008 9.978 10.05 9.749 9.823 142,256 -0.19(-1.86%)
Mar 07, 2008 10.14 10.14 9.895 10.01 222,450 -0.11(-1.05%)
Mar 06, 2008 10.22 10.34 10.06 10.12 191,419 -0.09(-0.90%)
Mar 05, 2008 10.22 10.35 10.17 10.21 216,261 +0.03(+0.31%)
Mar 04, 2008 10.13 10.19 9.972 10.18 274,053 +0.05(+0.48%)
Mar 03, 2008 10.20 10.31 10.08 10.13 208,155 -0.08(-0.81%)
Feb 29, 2008 10.22 10.26 10.16 10.21 201,530 -0.07(-0.72%)
Feb 28, 2008 10.24 10.31 10.14 10.28 172,242 +0.02(+0.17%)
Feb 27, 2008 10.38 10.39 10.21 10.27 139,467 -0.08(-0.75%)
Feb 26, 2008 10.28 10.43 10.28 10.35 346,576 +0.15(+1.43%)
Feb 25, 2008 10.04 10.22 9.981 10.20 465,821 +0.25(+2.54%)
Feb 22, 2008 9.829 9.946 9.617 9.946 278,237 +0.15(+1.55%)
Feb 21, 2008 10.08 10.08 9.746 9.794 152,368 -0.26(-2.57%)
Feb 20, 2008 9.814 10.08 9.814 10.05 173,985 +0.26(+2.64%)
Feb 19, 2008 9.812 9.923 9.766 9.794 384,930 -0.03(-0.35%)
Feb 18, 2008 9.823 9.863 9.657 9.829 0 +0.00(+0.00%)
Feb 15, 2008 9.823 9.863 9.657 9.829 261,501 +0.04(+0.44%)
Feb 14, 2008 9.774 9.869 9.754 9.786 121,336 +0.01(+0.12%)
Feb 13, 2008 9.221 9.829 9.221 9.774 170,499 +0.17(+1.82%)
Feb 12, 2008 9.602 9.723 9.588 9.599 176,775 +0.10(+1.09%)
Feb 11, 2008 9.295 9.574 9.270 9.496 177,472 +0.15(+1.66%)
Feb 08, 2008 9.258 9.407 9.258 9.341 191,767 +0.17(+1.91%)
Feb 07, 2008 9.169 9.307 9.135 9.166 135,980 -0.07(-0.71%)
Feb 06, 2008 9.267 9.304 9.158 9.232 241,627 +0.01(+0.06%)
Feb 05, 2008 9.284 9.324 9.129 9.227 321,123 -0.14(-1.50%)
Feb 04, 2008 9.447 9.499 9.313 9.367 182,702 -0.05(-0.52%)
Feb 01, 2008 9.292 9.479 9.218 9.416 120,639 +0.29(+3.14%)
Jan 31, 2008 8.988 9.275 8.928 9.129 132,842 +0.02(+0.25%)
Jan 30, 2008 8.951 9.166 8.951 9.106 94,140 +0.16(+1.80%)
Jan 29, 2008 8.868 9.014 8.857 8.945 114,712 +0.14(+1.56%)
Jan 28, 2008 8.819 8.839 8.699 8.808 4,266,659 +0.01(+0.16%)
Jan 25, 2008 8.854 8.862 8.722 8.793 130,750 +0.01(+0.07%)
Jan 24, 2008 8.710 8.839 8.690 8.788 153,065 +0.18(+2.07%)
Jan 23, 2008 8.564 8.650 8.349 8.610 199,438 +0.01(+0.13%)
Jan 22, 2008 8.510 8.733 8.452 8.598 710,586 -0.14(-1.64%)
Jan 21, 2008 8.742 8.742 8.742 8.742 0 +0.00(+0.00%)
Jan 18, 2008 8.968 9.040 8.662 8.742 183,051 -0.14(-1.58%)
Jan 17, 2008 9.112 9.166 8.865 8.882 289,743 -0.30(-3.22%)
Jan 16, 2008 9.161 9.247 9.106 9.178 222,450 -0.05(-0.56%)
Jan 15, 2008 9.502 9.510 9.178 9.229 119,942 -0.28(-2.96%)
Jan 14, 2008 9.347 9.568 9.347 9.510 606,335 +0.26(+2.76%)
Jan 11, 2008 9.396 9.404 9.221 9.255 130,402 -0.26(-2.72%)
Jan 10, 2008 9.298 9.579 9.298 9.514 128,310 +0.09(+0.98%)
Jan 09, 2008 9.490 9.519 9.267 9.422 81,239 -0.09(-0.99%)
Jan 08, 2008 9.473 9.694 9.473 9.516 82,983 -0.03(-0.33%)
Jan 07, 2008 9.619 9.677 9.508 9.548 135,283 -0.10(-1.04%)
Jan 04, 2008 9.708 9.749 9.611 9.648 175,031 -0.10(-1.03%)
Jan 03, 2008 9.648 9.760 9.588 9.749 137,724 +0.07(+0.74%)
Jan 02, 2008 9.637 9.746 9.559 9.677 91,351 +0.07(+0.78%)
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.