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

TransAlta Corporation (NY: TAC )

7.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 29, 2009 5.277 5.408 5.277 5.338 177,311 +0.10(+1.83%)
May 28, 2009 5.297 5.332 5.230 5.242 499,341 -0.08(-1.42%)
May 27, 2009 5.349 5.408 5.310 5.317 240,213 +0.00(+0.05%)
May 26, 2009 5.221 5.349 5.207 5.314 171,178 +0.10(+1.95%)
May 22, 2009 5.134 5.239 5.119 5.213 188,378 +0.10(+1.99%)
May 21, 2009 5.102 5.125 5.050 5.111 208,217 -0.03(-0.68%)
May 20, 2009 5.143 5.210 5.134 5.146 473,200 +0.02(+0.45%)
May 19, 2009 5.108 5.166 5.102 5.122 229,324 +0.09(+1.79%)
May 18, 2009 5.029 5.044 4.977 5.032 68,289 +0.04(+0.88%)
May 15, 2009 5.061 5.093 4.983 4.988 97,580 -0.06(-1.27%)
May 14, 2009 4.954 5.084 4.954 5.052 181,396 +0.08(+1.52%)
May 13, 2009 5.247 5.247 4.968 4.977 155,510 -0.26(-5.00%)
May 12, 2009 5.300 5.317 5.186 5.239 261,756 -0.04(-0.72%)
May 11, 2009 5.413 5.413 5.277 5.277 118,196 -0.14(-2.53%)
May 08, 2009 5.326 5.419 5.326 5.413 156,335 +0.18(+3.45%)
May 07, 2009 5.341 5.346 5.233 5.233 174,226 -0.11(-2.07%)
May 06, 2009 5.262 5.349 5.245 5.344 166,320 +0.10(+1.94%)
May 05, 2009 5.230 5.253 5.178 5.242 183,145 +0.01(+0.22%)
May 04, 2009 5.210 5.230 5.189 5.230 451,090 +0.12(+2.28%)
May 01, 2009 5.044 5.140 5.035 5.114 210,004 +0.07(+1.38%)
Apr 30, 2009 5.108 5.198 5.044 5.044 356,547 -0.05(-0.97%)
Apr 29, 2009 4.785 5.096 4.785 5.093 350,438 +0.50(+10.90%)
Apr 28, 2009 4.587 4.662 4.555 4.593 176,837 +0.01(+0.13%)
Apr 27, 2009 4.651 4.703 4.587 4.587 163,574 -0.08(-1.81%)
Apr 24, 2009 4.674 4.767 4.633 4.671 213,509 +0.09(+1.90%)
Apr 23, 2009 4.520 4.619 4.520 4.584 128,923 +0.08(+1.74%)
Apr 22, 2009 4.450 4.587 4.450 4.505 241,288 +0.04(+0.91%)
Apr 21, 2009 4.459 4.485 4.421 4.465 124,724 +0.01(+0.33%)
Apr 20, 2009 4.607 4.607 4.433 4.450 164,282 -0.17(-3.59%)
Apr 17, 2009 4.569 4.662 4.561 4.616 183,266 +0.08(+1.67%)
Apr 16, 2009 4.561 4.584 4.514 4.540 181,067 -0.01(-0.26%)
Apr 15, 2009 4.534 4.566 4.511 4.552 181,761 +0.03(+0.64%)
Apr 14, 2009 4.462 4.549 4.430 4.523 203,867 +0.06(+1.30%)
Apr 13, 2009 4.430 4.485 4.377 4.465 171,453 +0.03(+0.72%)
Apr 09, 2009 4.369 4.444 4.369 4.433 197,910 +0.10(+2.28%)
Apr 08, 2009 4.354 4.371 4.275 4.334 227,830 +0.02(+0.54%)
Apr 07, 2009 4.290 4.334 4.290 4.310 208,399 -0.04(-0.87%)
Apr 06, 2009 4.354 4.418 4.284 4.348 310,076 -0.02(-0.40%)
Apr 03, 2009 4.424 4.424 4.313 4.366 969,116 -0.05(-1.19%)
Apr 02, 2009 4.313 4.470 4.313 4.418 188,323 +0.11(+2.64%)
Apr 01, 2009 4.200 4.334 4.168 4.304 555,965 +0.03(+0.68%)
Mar 31, 2009 4.191 4.275 4.191 4.275 139,155 +0.08(+2.01%)
Mar 30, 2009 4.267 4.278 4.168 4.191 246,631 -0.24(-5.51%)
Mar 26, 2009 4.476 4.479 4.392 4.435 192,687 +0.01(+0.33%)
Mar 25, 2009 4.532 4.587 4.392 4.421 221,697 -0.09(-2.06%)
Mar 24, 2009 4.604 4.660 4.494 4.514 222,476 -0.09(-1.96%)
Mar 23, 2009 4.552 4.616 4.549 4.604 511,669 +0.12(+2.73%)
Mar 20, 2009 4.485 4.555 4.438 4.482 565,576 -0.01(-0.26%)
Mar 19, 2009 4.721 4.729 4.473 4.494 465,226 -0.15(-3.26%)
Mar 18, 2009 4.706 4.857 4.406 4.645 699,106 +0.08(+1.79%)
Mar 17, 2009 4.430 4.564 4.339 4.564 370,868 +0.18(+4.05%)
Mar 16, 2009 4.380 4.456 4.325 4.386 691,424 +0.08(+1.82%)
Mar 13, 2009 4.401 4.421 4.275 4.307 0 -0.08(-1.73%)
Mar 12, 2009 4.371 4.392 4.188 4.383 489,456 -0.01(-0.33%)
Mar 11, 2009 4.299 4.427 4.270 4.398 612,425 +0.08(+1.96%)
Mar 10, 2009 4.252 4.345 4.159 4.313 593,211 +0.18(+4.37%)
Mar 09, 2009 4.124 4.156 4.034 4.133 111,214 -0.06(-1.32%)
Mar 06, 2009 4.098 4.296 4.098 4.188 0 +0.11(+2.79%)
Mar 05, 2009 4.252 4.252 4.060 4.075 83,108 -0.25(-5.85%)
Mar 04, 2009 4.421 4.456 4.267 4.328 125,865 -0.24(-5.29%)
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.