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

TransAlta Corporation (NY: TAC )

7.220 -0.090 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 27, 2009 4.712 4.825 4.680 4.776 0 -0.05(-1.08%)
Feb 26, 2009 4.813 4.912 4.744 4.828 235,074 +0.04(+0.91%)
Feb 25, 2009 4.650 4.816 4.435 4.784 171,840 +0.13(+2.88%)
Feb 24, 2009 4.415 4.685 4.388 4.650 131,357 +0.28(+6.39%)
Feb 23, 2009 4.563 4.581 4.319 4.371 140,810 -0.10(-2.28%)
Feb 20, 2009 4.403 4.566 4.304 4.473 0 -0.01(-0.19%)
Feb 19, 2009 4.450 4.505 4.388 4.482 159,222 +0.08(+1.85%)
Feb 18, 2009 4.761 4.761 4.380 4.400 195,113 -0.32(-6.72%)
Feb 17, 2009 4.767 4.799 4.607 4.717 209,432 -0.30(-5.97%)
Feb 13, 2009 5.058 5.133 4.950 5.017 0 +0.01(+0.29%)
Feb 12, 2009 4.994 5.046 4.851 5.003 151,050 -0.04(-0.75%)
Feb 11, 2009 5.090 5.148 5.017 5.040 117,904 -0.05(-0.97%)
Feb 10, 2009 5.238 5.276 5.020 5.090 165,654 -0.28(-5.20%)
Feb 09, 2009 5.352 5.419 5.337 5.369 105,733 +0.06(+1.21%)
Feb 06, 2009 5.238 5.448 5.200 5.305 0 +0.01(+0.17%)
Feb 05, 2009 5.279 5.328 5.235 5.296 88,225 -0.03(-0.49%)
Feb 04, 2009 5.302 5.448 5.215 5.323 214,078 +0.10(+1.95%)
Feb 03, 2009 5.299 5.328 5.183 5.221 287,504 +0.00(+0.06%)
Feb 02, 2009 5.259 5.328 5.122 5.218 187,475 -0.09(-1.65%)
Jan 30, 2009 5.262 5.404 5.160 5.305 0 -0.14(-2.51%)
Jan 29, 2009 5.419 5.567 5.398 5.442 159,270 +0.01(+0.16%)
Jan 28, 2009 5.366 5.576 5.366 5.433 154,116 +0.19(+3.55%)
Jan 27, 2009 5.078 5.264 5.078 5.247 98,847 +0.19(+3.80%)
Jan 26, 2009 5.081 5.177 5.035 5.055 286,721 +0.04(+0.75%)
Jan 23, 2009 4.971 5.067 4.918 5.017 0 -0.02(-0.35%)
Jan 22, 2009 5.107 5.107 5.003 5.035 70,443 -0.14(-2.75%)
Jan 21, 2009 5.099 5.192 4.976 5.177 104,462 +0.08(+1.60%)
Jan 20, 2009 5.395 5.395 5.049 5.096 198,952 -0.20(-3.74%)
Jan 16, 2009 5.369 5.407 5.294 5.294 0 -0.02(-0.44%)
Jan 15, 2009 5.355 5.355 5.221 5.317 122,330 -0.03(-0.54%)
Jan 14, 2009 5.553 5.553 5.326 5.346 419,566 -0.19(-3.37%)
Jan 13, 2009 5.538 5.579 5.439 5.532 114,162 -0.02(-0.42%)
Jan 12, 2009 5.838 5.905 5.550 5.555 208,511 -0.28(-4.84%)
Jan 09, 2009 6.004 6.024 5.806 5.838 184,564 -0.20(-3.28%)
Jan 08, 2009 6.009 6.053 5.948 6.036 71,130 +0.07(+1.22%)
Jan 07, 2009 6.242 6.242 5.948 5.963 84,531 -0.28(-4.52%)
Jan 06, 2009 6.239 6.551 6.187 6.245 127,175 +0.12(+1.90%)
Jan 05, 2009 6.108 6.196 5.957 6.129 271,151 +0.11(+1.84%)
Jan 02, 2009 5.809 6.050 5.785 6.018 0 +0.19(+3.35%)
Jan 01, 2009 5.649 5.841 5.570 5.823 0 +0.00(+0.00%)
Dec 31, 2008 5.649 5.841 5.570 5.823 178,925 +0.05(+0.91%)
Dec 30, 2008 5.678 5.771 5.544 5.771 185,021 +0.07(+1.17%)
Dec 29, 2008 5.404 5.704 5.395 5.704 164,239 +0.21(+3.81%)
Dec 26, 2008 5.393 5.512 5.393 5.494 0 +0.05(+0.96%)
Dec 24, 2008 5.241 5.465 5.238 5.442 58,588 +0.17(+3.14%)
Dec 23, 2008 5.436 5.436 5.241 5.276 127,168 -0.06(-1.04%)
Dec 22, 2008 5.497 5.602 5.326 5.331 102,623 -0.03(-0.65%)
Dec 19, 2008 5.416 5.512 5.282 5.366 361,758 -0.07(-1.34%)
Dec 18, 2008 5.506 5.672 5.320 5.439 185,031 +0.01(+0.21%)
Dec 17, 2008 5.535 5.535 5.302 5.427 68,226 -0.11(-1.95%)
Dec 16, 2008 5.227 5.535 5.227 5.535 127,285 +0.31(+5.96%)
Dec 15, 2008 5.206 5.241 4.994 5.224 159,455 +0.07(+1.41%)
Dec 12, 2008 5.032 5.160 5.032 5.151 0 -0.01(-0.11%)
Dec 11, 2008 5.122 5.299 5.116 5.157 122,571 +0.07(+1.32%)
Dec 10, 2008 5.090 5.107 4.971 5.090 148,319 +0.10(+1.98%)
Dec 09, 2008 5.011 5.081 4.924 4.991 122,509 -0.16(-3.16%)
Dec 08, 2008 5.131 5.171 4.976 5.154 271,031 +0.24(+4.92%)
Dec 05, 2008 4.877 4.912 4.732 4.912 0 +0.02(+0.36%)
Dec 04, 2008 4.877 5.104 4.813 4.895 136,360 -0.10(-2.10%)
Dec 03, 2008 4.918 5.116 4.883 5.000 133,745 -0.11(-2.11%)
Dec 02, 2008 5.232 5.262 5.072 5.107 194,749 -0.11(-2.12%)
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.