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 (%)
May 30, 2008 10.32 10.43 10.29 10.38 151,311 +0.06(+0.61%)
May 29, 2008 10.31 10.41 10.22 10.32 223,845 +0.06(+0.59%)
May 28, 2008 10.25 10.31 10.18 10.26 128,937 -0.01(-0.11%)
May 27, 2008 10.39 10.41 10.26 10.27 154,017 +0.00(+0.03%)
May 26, 2008 10.43 10.52 10.21 10.27 0 +0.00(+0.00%)
May 23, 2008 10.43 10.52 10.21 10.27 135,021 -0.20(-1.86%)
May 22, 2008 10.28 10.50 10.28 10.46 217,070 +0.14(+1.33%)
May 21, 2008 10.14 10.41 10.14 10.32 224,225 +0.19(+1.87%)
May 20, 2008 10.12 10.19 10.03 10.14 174,864 +0.04(+0.40%)
May 19, 2008 10.13 10.18 10.10 10.10 56,920 -0.00(-0.03%)
May 16, 2008 10.25 10.29 10.02 10.10 145,527 -0.13(-1.29%)
May 15, 2008 10.17 10.24 10.15 10.23 130,360 +0.08(+0.76%)
May 14, 2008 10.17 10.19 10.10 10.15 51,777 +0.00(+0.03%)
May 13, 2008 10.06 10.17 10.05 10.15 111,138 +0.04(+0.37%)
May 12, 2008 10.04 10.12 10.02 10.11 167,361 +0.07(+0.68%)
May 09, 2008 9.889 10.05 9.889 10.04 255,358 +0.14(+1.42%)
May 08, 2008 9.886 9.938 9.840 9.903 413,869 -0.03(-0.29%)
May 07, 2008 9.746 9.938 9.743 9.932 612,788 +0.13(+1.35%)
May 06, 2008 9.476 9.852 9.476 9.800 447,708 +0.30(+3.20%)
May 05, 2008 9.625 9.625 9.407 9.496 191,827 -0.11(-1.13%)
May 02, 2008 9.574 9.637 9.568 9.605 94,663 +0.00(+0.00%)
May 01, 2008 9.591 9.637 9.486 9.605 373,776 -0.09(-0.89%)
Apr 30, 2008 9.619 9.711 9.576 9.691 140,189 +0.20(+2.08%)
Apr 29, 2008 9.579 9.602 9.430 9.493 107,651 -0.09(-0.99%)
Apr 28, 2008 9.548 9.628 9.479 9.588 155,018 +0.14(+1.52%)
Apr 25, 2008 9.513 9.602 9.404 9.444 141,908 -0.11(-1.14%)
Apr 24, 2008 9.562 9.579 9.456 9.553 115,060 +0.00(+0.03%)
Apr 23, 2008 9.367 9.574 9.367 9.551 99,952 +0.08(+0.85%)
Apr 22, 2008 9.470 9.622 9.453 9.470 227,680 -0.13(-1.37%)
Apr 21, 2008 9.565 9.780 9.553 9.602 277,515 +0.16(+1.67%)
Apr 18, 2008 9.539 9.582 9.367 9.444 170,568 +0.08(+0.83%)
Apr 17, 2008 9.347 9.413 9.275 9.367 194,818 -0.04(-0.46%)
Apr 16, 2008 9.115 9.473 9.097 9.410 229,856 +0.42(+4.69%)
Apr 15, 2008 9.066 9.169 8.977 8.988 163,176 -0.05(-0.60%)
Apr 14, 2008 9.095 9.129 8.942 9.043 114,712 -0.04(-0.47%)
Apr 11, 2008 9.195 9.227 9.006 9.086 187,932 -0.22(-2.31%)
Apr 10, 2008 8.819 9.539 8.819 9.301 1,363,294 +0.52(+5.88%)
Apr 09, 2008 8.788 8.793 8.699 8.785 159,690 -0.10(-1.16%)
Apr 08, 2008 8.828 8.920 8.748 8.888 151,322 +0.02(+0.19%)
Apr 07, 2008 8.983 9.057 8.854 8.871 194,905 -0.08(-0.87%)
Apr 04, 2008 9.020 9.072 8.940 8.948 595,526 -0.12(-1.33%)
Apr 03, 2008 9.000 9.103 8.908 9.069 350,760 +0.06(+0.64%)
Apr 02, 2008 9.020 9.100 8.948 9.011 229,424 +0.10(+1.13%)
Apr 01, 2008 8.948 8.954 8.799 8.911 339,603 +0.00(+0.00%)
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%)
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.