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 (%)
Sep 30, 2008 7.678 7.944 7.517 7.881 290,193 +0.42(+5.57%)
Sep 29, 2008 7.999 7.999 7.348 7.466 325,307 -0.63(-7.79%)
Sep 26, 2008 8.220 8.289 8.085 8.097 0 -0.17(-2.05%)
Sep 25, 2008 8.312 8.375 8.134 8.266 143,651 +0.09(+1.16%)
Sep 24, 2008 8.249 8.357 8.171 8.171 282,679 -0.06(-0.70%)
Sep 23, 2008 8.604 8.748 8.226 8.228 239,040 -0.46(-5.25%)
Sep 22, 2008 8.917 9.092 8.550 8.684 254,814 +0.03(+0.30%)
Sep 19, 2008 8.879 8.879 8.217 8.659 0 +0.21(+2.44%)
Sep 18, 2008 7.950 8.584 7.563 8.452 636,676 +0.66(+8.43%)
Sep 17, 2008 8.487 8.487 7.741 7.795 346,179 -0.87(-10.09%)
Sep 16, 2008 8.742 8.831 8.515 8.670 248,705 -0.32(-3.54%)
Sep 15, 2008 9.588 9.588 8.793 8.988 276,843 -0.29(-3.15%)
Sep 12, 2008 9.184 9.327 9.178 9.281 0 +0.16(+1.79%)
Sep 11, 2008 9.118 9.126 8.911 9.118 77,195 -0.11(-1.24%)
Sep 10, 2008 9.083 9.270 9.031 9.232 513,435 +0.26(+2.94%)
Sep 09, 2008 9.261 9.315 8.905 8.968 3,157,094 -0.22(-2.40%)
Sep 08, 2008 9.106 9.347 9.106 9.189 493,704 +0.08(+0.91%)
Sep 05, 2008 9.321 9.321 8.857 9.106 0 -0.15(-1.67%)
Sep 04, 2008 9.579 9.685 9.218 9.261 441,278 -0.32(-3.35%)
Sep 03, 2008 9.640 9.803 9.545 9.582 295,441 -0.06(-0.60%)
Sep 02, 2008 9.866 9.886 9.579 9.640 352,117 -0.40(-3.97%)
Aug 29, 2008 10.04 10.06 9.872 10.04 0 -0.08(-0.77%)
Aug 28, 2008 10.18 10.26 10.08 10.12 128,048 -0.05(-0.54%)
Aug 27, 2008 10.15 10.23 10.10 10.17 165,164 -0.06(-0.56%)
Aug 26, 2008 10.24 10.31 10.14 10.23 291,671 +0.00(+0.03%)
Aug 25, 2008 10.23 10.24 10.02 10.22 459,360 -0.01(-0.06%)
Aug 22, 2008 10.08 10.26 9.946 10.23 0 +0.06(+0.62%)
Aug 21, 2008 9.837 10.24 9.837 10.17 326,353 +0.31(+3.14%)
Aug 20, 2008 9.803 9.872 9.717 9.857 252,722 +0.11(+1.12%)
Aug 19, 2008 9.728 9.826 9.694 9.749 109,133 -0.02(-0.23%)
Aug 18, 2008 9.720 9.829 9.680 9.771 168,033 +0.14(+1.43%)
Aug 15, 2008 9.622 9.665 9.465 9.634 0 -0.00(-0.03%)
Aug 14, 2008 9.499 9.680 9.490 9.637 171,653 +0.13(+1.36%)
Aug 13, 2008 9.422 9.522 9.301 9.508 95,214 +0.00(+0.03%)
Aug 12, 2008 9.545 9.614 9.467 9.505 186,624 +0.01(+0.09%)
Aug 11, 2008 9.510 9.617 9.453 9.496 230,121 -0.04(-0.42%)
Aug 08, 2008 9.757 9.817 9.502 9.536 223,929 -0.42(-4.26%)
Aug 07, 2008 9.840 10.04 9.625 9.961 711,483 -0.06(-0.60%)
Aug 06, 2008 10.08 10.11 9.992 10.02 64,155 -0.07(-0.68%)
Aug 05, 2008 9.789 10.11 9.711 10.09 137,891 +0.37(+3.81%)
Aug 04, 2008 10.06 10.06 9.634 9.720 85,943 -0.40(-3.94%)
Aug 01, 2008 10.23 10.32 10.12 10.12 126,040 -0.09(-0.93%)
Jul 31, 2008 10.11 10.24 9.898 10.21 146,350 +0.12(+1.22%)
Jul 30, 2008 9.915 10.18 9.880 10.09 153,707 +0.13(+1.30%)
Jul 29, 2008 9.961 9.989 9.817 9.961 180,959 +0.17(+1.70%)
Jul 28, 2008 9.866 10.00 9.794 9.794 103,477 -0.03(-0.35%)
Jul 25, 2008 9.926 9.989 9.754 9.829 320,531 -0.09(-0.93%)
Jul 24, 2008 10.50 10.53 9.812 9.921 433,224 -0.57(-5.44%)
Jul 23, 2008 10.48 10.54 10.43 10.49 656,288 -0.02(-0.19%)
Jul 22, 2008 10.55 10.62 10.44 10.51 763,061 -0.12(-1.11%)
Jul 21, 2008 10.80 10.85 10.30 10.63 775,174 +1.41(+15.34%)
Jul 18, 2008 8.894 9.261 8.845 9.215 162,479 +0.44(+4.97%)
Jul 17, 2008 8.917 9.014 8.742 8.779 204,312 -0.08(-0.91%)
Jul 16, 2008 8.974 9.181 8.816 8.859 156,900 -0.24(-2.59%)
Jul 15, 2008 9.347 9.347 8.994 9.095 184,445 -0.33(-3.53%)
Jul 14, 2008 9.430 9.539 9.356 9.427 500,695 +0.15(+1.58%)
Jul 11, 2008 9.336 9.450 9.267 9.281 157,810 -0.13(-1.37%)
Jul 10, 2008 9.462 9.553 9.364 9.410 143,302 +0.06(+0.61%)
Jul 09, 2008 9.376 9.419 9.258 9.353 208,765 +0.08(+0.90%)
Jul 08, 2008 9.459 9.743 9.204 9.270 479,977 -0.09(-0.92%)
Jul 07, 2008 9.889 9.889 9.112 9.356 438,621 -0.47(-4.81%)
Jul 04, 2008 10.09 10.09 9.812 9.829 130,053 +0.00(+0.00%)
Jul 03, 2008 10.09 10.09 9.812 9.829 130,053 -0.28(-2.72%)
Jul 02, 2008 10.50 10.62 10.04 10.10 299,534 -0.46(-4.34%)
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.