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 (%)
Jul 31, 2009 5.535 5.713 5.518 5.702 140,949 +0.19(+3.38%)
Jul 30, 2009 5.495 5.518 5.452 5.515 57,314 +0.06(+1.10%)
Jul 29, 2009 5.544 5.544 5.421 5.455 159,341 -0.09(-1.65%)
Jul 28, 2009 5.607 5.613 5.518 5.547 68,077 -0.06(-1.07%)
Jul 27, 2009 5.587 5.656 5.578 5.607 80,866 +0.06(+1.14%)
Jul 24, 2009 5.501 5.578 5.501 5.544 2,022 +0.03(+0.52%)
Jul 23, 2009 5.429 5.538 5.429 5.515 81,588 +0.07(+1.37%)
Jul 22, 2009 5.435 5.478 5.423 5.441 80,821 +0.01(+0.16%)
Jul 21, 2009 5.444 5.503 5.306 5.432 89,346 +0.05(+1.01%)
Jul 20, 2009 5.432 5.444 5.340 5.378 145,046 -0.03(-0.53%)
Jul 17, 2009 5.475 5.495 5.395 5.406 78,101 -0.04(-0.68%)
Jul 16, 2009 5.504 5.504 5.418 5.444 136,329 -0.04(-0.68%)
Jul 15, 2009 5.406 5.507 5.335 5.481 144,000 +0.23(+4.31%)
Jul 14, 2009 5.214 5.274 5.171 5.254 83,331 +0.07(+1.44%)
Jul 13, 2009 5.206 5.220 5.119 5.180 63,457 +0.01(+0.28%)
Jul 10, 2009 5.200 5.203 5.134 5.165 63,422 -0.04(-0.72%)
Jul 09, 2009 5.185 5.249 5.177 5.203 54,800 +0.05(+1.06%)
Jul 08, 2009 5.237 5.273 5.085 5.148 90,106 -0.10(-1.86%)
Jul 07, 2009 5.403 5.403 5.220 5.246 108,819 -0.10(-1.82%)
Jul 06, 2009 5.438 5.438 5.249 5.343 159,338 -0.12(-2.26%)
Jul 02, 2009 5.584 5.584 5.360 5.467 121,430 -0.13(-2.36%)
Jul 01, 2009 5.593 5.641 5.553 5.598 54,116 +0.03(+0.46%)
Jun 30, 2009 5.679 5.925 5.524 5.573 301,982 -0.35(-5.95%)
Jun 29, 2009 5.662 5.925 5.662 5.925 205,069 +0.35(+6.22%)
Jun 26, 2009 5.564 5.610 5.515 5.578 59,517 +0.01(+0.26%)
Jun 25, 2009 5.535 5.573 5.512 5.564 159,690 -0.04(-0.67%)
Jun 24, 2009 5.530 5.707 5.530 5.601 154,111 +0.10(+1.82%)
Jun 23, 2009 5.383 5.521 5.380 5.501 126,566 +0.11(+2.02%)
Jun 22, 2009 5.423 5.441 5.372 5.392 103,903 -0.15(-2.79%)
Jun 19, 2009 5.452 5.553 5.418 5.547 159,045 +0.15(+2.76%)
Jun 18, 2009 5.234 5.403 5.223 5.398 71,076 +0.13(+2.56%)
Jun 17, 2009 5.340 5.340 5.140 5.263 121,389 -0.09(-1.77%)
Jun 16, 2009 5.412 5.415 5.352 5.358 93,349 +0.03(+0.65%)
Jun 15, 2009 5.469 5.469 5.246 5.323 132,947 -0.15(-2.78%)
Jun 12, 2009 5.349 5.504 5.340 5.475 114,335 +0.05(+0.85%)
Jun 11, 2009 5.303 5.524 5.297 5.429 215,128 +0.16(+2.99%)
Jun 10, 2009 5.251 5.280 5.223 5.271 129,394 +0.04(+0.82%)
Jun 09, 2009 5.214 5.266 5.211 5.228 125,684 +0.09(+1.79%)
Jun 08, 2009 5.128 5.161 5.091 5.137 102,299 +0.02(+0.39%)
Jun 05, 2009 5.231 5.237 5.105 5.117 347,193 -0.11(-2.09%)
Jun 04, 2009 5.162 5.243 5.122 5.226 61,853 +0.06(+1.17%)
Jun 03, 2009 5.323 5.329 5.148 5.165 238,140 -0.18(-3.38%)
Jun 02, 2009 5.326 5.363 5.297 5.346 117,501 +0.04(+0.81%)
Jun 01, 2009 5.294 5.358 5.286 5.303 181,032 +0.04(+0.82%)
May 29, 2009 5.200 5.329 5.200 5.260 179,930 +0.09(+1.83%)
May 28, 2009 5.220 5.254 5.154 5.165 506,716 -0.07(-1.42%)
May 27, 2009 5.271 5.329 5.233 5.240 243,761 +0.00(+0.05%)
May 26, 2009 5.145 5.271 5.131 5.237 173,706 +0.10(+1.95%)
May 22, 2009 5.059 5.162 5.045 5.137 191,161 +0.10(+1.99%)
May 21, 2009 5.028 5.051 4.976 5.036 211,293 -0.03(-0.68%)
May 20, 2009 5.068 5.134 5.059 5.071 480,190 +0.02(+0.45%)
May 19, 2009 5.033 5.091 5.028 5.048 232,712 +0.09(+1.79%)
May 18, 2009 4.956 4.970 4.904 4.959 69,297 +0.04(+0.88%)
May 15, 2009 4.988 5.019 4.910 4.916 99,021 -0.06(-1.27%)
May 14, 2009 4.881 5.010 4.881 4.979 184,076 +0.07(+1.52%)
May 13, 2009 5.171 5.171 4.896 4.904 157,807 -0.26(-5.00%)
May 12, 2009 5.223 5.240 5.111 5.162 265,622 -0.04(-0.72%)
May 11, 2009 5.335 5.335 5.200 5.200 119,942 -0.13(-2.53%)
May 08, 2009 5.249 5.340 5.249 5.335 158,644 +0.18(+3.45%)
May 07, 2009 5.263 5.269 5.157 5.157 176,799 -0.11(-2.07%)
May 06, 2009 5.185 5.271 5.168 5.266 168,776 +0.10(+1.94%)
May 05, 2009 5.154 5.177 5.102 5.165 185,850 +0.01(+0.22%)
May 04, 2009 5.134 5.154 5.114 5.154 457,753 +0.11(+2.28%)
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.