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

TransAlta Corporation (NY: TAC )

7.180 -0.020 (-0.28%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jun 30, 2008 10.07 10.47 10.03 10.46 695,404 +0.37(+3.66%)
Jun 27, 2008 10.16 10.16 9.950 10.09 590,569 +0.05(+0.52%)
Jun 26, 2008 9.974 10.08 9.907 10.04 512,173 +0.05(+0.46%)
Jun 25, 2008 10.20 10.22 9.971 9.991 168,927 -0.07(-0.66%)
Jun 24, 2008 10.37 10.41 10.01 10.06 752,721 -0.27(-2.65%)
Jun 23, 2008 10.36 10.46 10.25 10.33 970,351 -0.01(-0.08%)
Jun 20, 2008 10.43 10.49 10.34 10.34 743,712 -0.14(-1.30%)
Jun 19, 2008 10.58 10.60 10.42 10.48 143,627 -0.06(-0.58%)
Jun 18, 2008 10.49 10.57 10.46 10.54 585,482 -0.03(-0.30%)
Jun 17, 2008 10.22 10.57 10.22 10.57 523,053 +0.36(+3.50%)
Jun 16, 2008 10.05 10.21 9.985 10.21 612,344 +0.23(+2.25%)
Jun 13, 2008 9.988 10.01 9.948 9.985 77,100 -0.02(-0.23%)
Jun 12, 2008 10.04 10.07 9.997 10.01 52,774 -0.04(-0.43%)
Jun 11, 2008 10.11 10.18 10.02 10.05 62,989 -0.04(-0.40%)
Jun 10, 2008 10.14 10.21 10.03 10.09 79,283 -0.10(-0.96%)
Jun 09, 2008 10.18 10.20 10.16 10.19 44,180 -0.05(-0.53%)
Jun 06, 2008 10.14 10.28 10.14 10.24 85,024 +0.02(+0.20%)
Jun 05, 2008 10.02 10.24 10.02 10.22 108,893 +0.20(+1.99%)
Jun 04, 2008 10.10 10.13 9.991 10.03 102,042 -0.11(-1.11%)
Jun 03, 2008 10.27 10.27 10.09 10.14 94,221 -0.14(-1.40%)
Jun 02, 2008 10.43 10.46 10.17 10.28 153,080 -0.16(-1.57%)
May 30, 2008 10.38 10.49 10.36 10.45 150,378 +0.06(+0.61%)
May 29, 2008 10.37 10.48 10.29 10.38 222,463 +0.06(+0.59%)
May 28, 2008 10.31 10.38 10.24 10.32 128,142 -0.01(-0.11%)
May 27, 2008 10.46 10.47 10.32 10.33 153,067 +0.00(+0.03%)
May 26, 2008 10.50 10.58 10.28 10.33 0 +0.00(+0.00%)
May 23, 2008 10.50 10.58 10.28 10.33 134,188 -0.20(-1.86%)
May 22, 2008 10.35 10.57 10.35 10.53 215,731 +0.14(+1.33%)
May 21, 2008 10.20 10.48 10.20 10.39 222,841 +0.19(+1.87%)
May 20, 2008 10.19 10.25 10.09 10.20 173,785 +0.04(+0.40%)
May 19, 2008 10.20 10.25 10.16 10.16 56,568 -0.00(-0.03%)
May 16, 2008 10.31 10.36 10.08 10.16 144,629 -0.13(-1.29%)
May 15, 2008 10.23 10.31 10.22 10.29 129,555 +0.08(+0.76%)
May 14, 2008 10.23 10.25 10.16 10.22 51,457 +0.00(+0.03%)
May 13, 2008 10.12 10.24 10.11 10.21 110,452 +0.04(+0.37%)
May 12, 2008 10.10 10.18 10.08 10.18 166,328 +0.07(+0.68%)
May 09, 2008 9.950 10.11 9.950 10.11 253,782 +0.14(+1.42%)
May 08, 2008 9.948 10.000 9.901 9.965 411,315 -0.03(-0.29%)
May 07, 2008 9.806 10.000 9.803 9.994 609,007 +0.13(+1.35%)
May 06, 2008 9.535 9.913 9.535 9.861 444,945 +0.31(+3.20%)
May 05, 2008 9.685 9.685 9.466 9.555 190,643 -0.11(-1.13%)
May 02, 2008 9.633 9.696 9.627 9.665 94,079 +0.00(+0.00%)
May 01, 2008 9.650 9.696 9.545 9.665 371,469 -0.09(-0.89%)
Apr 30, 2008 9.679 9.772 9.636 9.751 139,324 +0.20(+2.08%)
Apr 29, 2008 9.639 9.662 9.489 9.552 106,987 -0.10(-0.99%)
Apr 28, 2008 9.607 9.688 9.538 9.647 154,061 +0.14(+1.52%)
Apr 25, 2008 9.572 9.662 9.463 9.503 141,032 -0.11(-1.14%)
Apr 24, 2008 9.621 9.639 9.515 9.613 114,350 +0.00(+0.03%)
Apr 23, 2008 9.425 9.633 9.425 9.610 99,336 +0.08(+0.85%)
Apr 22, 2008 9.529 9.682 9.512 9.529 226,275 -0.13(-1.37%)
Apr 21, 2008 9.624 9.841 9.613 9.662 275,803 +0.16(+1.67%)
Apr 18, 2008 9.598 9.642 9.425 9.503 169,516 +0.08(+0.83%)
Apr 17, 2008 9.405 9.471 9.333 9.425 193,616 -0.04(-0.46%)
Apr 16, 2008 9.171 9.532 9.154 9.469 228,437 +0.42(+4.69%)
Apr 15, 2008 9.122 9.226 9.033 9.044 162,170 -0.05(-0.60%)
Apr 14, 2008 9.151 9.186 8.998 9.099 114,004 -0.04(-0.47%)
Apr 11, 2008 9.252 9.284 9.062 9.142 186,772 -0.22(-2.31%)
Apr 10, 2008 8.874 9.598 8.874 9.359 1,354,881 +0.52(+5.88%)
Apr 09, 2008 8.842 8.848 8.753 8.839 158,704 -0.10(-1.16%)
Apr 08, 2008 8.883 8.975 8.802 8.943 150,388 +0.02(+0.19%)
Apr 07, 2008 9.039 9.114 8.909 8.926 193,703 -0.08(-0.87%)
Apr 04, 2008 9.076 9.128 8.995 9.004 591,851 -0.12(-1.33%)
Apr 03, 2008 9.056 9.160 8.963 9.125 348,596 +0.06(+0.64%)
Apr 02, 2008 9.076 9.157 9.004 9.067 228,008 +0.10(+1.13%)
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.