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

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Oct 31, 2008 5.731 5.928 5.466 5.870 0 +0.11(+1.95%)
Oct 30, 2008 5.743 5.760 5.645 5.757 72,283 +0.18(+3.21%)
Oct 29, 2008 5.486 5.711 5.371 5.578 171,754 +0.03(+0.62%)
Oct 28, 2008 5.463 5.550 5.120 5.544 245,659 +0.40(+7.80%)
Oct 27, 2008 5.648 5.648 5.140 5.143 141,621 -0.46(-8.19%)
Oct 24, 2008 5.385 5.682 5.200 5.601 0 -0.06(-1.12%)
Oct 23, 2008 5.803 5.928 5.503 5.665 542,101 -0.25(-4.15%)
Oct 22, 2008 5.904 6.271 5.832 5.910 502,727 -0.24(-3.94%)
Oct 21, 2008 6.834 6.834 6.124 6.153 603,632 -0.61(-9.04%)
Oct 20, 2008 6.502 6.764 6.375 6.764 248,882 +0.28(+4.36%)
Oct 17, 2008 5.936 6.571 5.936 6.482 0 +0.29(+4.61%)
Oct 16, 2008 5.388 6.196 5.125 6.196 452,482 +0.72(+13.18%)
Oct 15, 2008 5.506 6.043 4.664 5.474 469,811 -0.13(-2.27%)
Oct 14, 2008 6.306 6.842 5.503 5.601 646,666 -0.19(-3.29%)
Oct 13, 2008 5.267 6.046 5.267 5.792 216,677 +0.61(+11.87%)
Oct 10, 2008 5.223 5.261 4.877 5.177 0 -0.41(-7.33%)
Oct 09, 2008 6.147 6.202 5.529 5.587 244,391 -0.54(-8.77%)
Oct 08, 2008 6.378 6.412 6.124 6.124 412,289 -0.33(-5.06%)
Oct 07, 2008 6.897 6.897 6.366 6.450 271,572 -0.28(-4.20%)
Oct 06, 2008 7.255 7.255 6.202 6.733 363,593 -0.61(-8.37%)
Oct 03, 2008 7.852 7.922 7.339 7.347 0 -0.26(-3.45%)
Oct 02, 2008 7.878 7.982 7.480 7.610 282,716 -0.47(-5.79%)
Oct 01, 2008 7.867 8.092 7.777 8.078 219,366 +0.15(+1.86%)
Sep 30, 2008 7.725 7.994 7.564 7.930 288,402 +0.42(+5.57%)
Sep 29, 2008 8.049 8.049 7.394 7.512 323,300 -0.63(-7.79%)
Sep 26, 2008 8.271 8.340 8.135 8.147 0 -0.17(-2.05%)
Sep 25, 2008 8.363 8.427 8.184 8.317 142,765 +0.10(+1.16%)
Sep 24, 2008 8.300 8.409 8.222 8.222 280,935 -0.06(-0.70%)
Sep 23, 2008 8.658 8.802 8.277 8.280 237,565 -0.46(-5.25%)
Sep 22, 2008 8.972 9.148 8.603 8.738 253,241 +0.03(+0.30%)
Sep 19, 2008 8.935 8.935 8.268 8.712 0 +0.21(+2.44%)
Sep 18, 2008 8.000 8.637 7.610 8.505 632,747 +0.66(+8.43%)
Sep 17, 2008 8.539 8.539 7.789 7.844 344,042 -0.88(-10.09%)
Sep 16, 2008 8.796 8.886 8.568 8.724 247,170 -0.32(-3.54%)
Sep 15, 2008 9.647 9.647 8.848 9.044 275,134 -0.29(-3.15%)
Sep 12, 2008 9.241 9.385 9.235 9.339 0 +0.16(+1.79%)
Sep 11, 2008 9.174 9.183 8.966 9.174 76,718 -0.12(-1.24%)
Sep 10, 2008 9.140 9.327 9.088 9.290 510,267 +0.27(+2.94%)
Sep 09, 2008 9.318 9.373 8.961 9.024 3,137,611 -0.22(-2.40%)
Sep 08, 2008 9.163 9.405 9.163 9.246 490,657 +0.08(+0.91%)
Sep 05, 2008 9.379 9.379 8.912 9.163 0 -0.16(-1.67%)
Sep 04, 2008 9.639 9.746 9.275 9.318 438,555 -0.32(-3.35%)
Sep 03, 2008 9.699 9.864 9.604 9.642 293,617 -0.06(-0.60%)
Sep 02, 2008 9.927 9.948 9.639 9.699 349,944 -0.40(-3.97%)
Aug 29, 2008 10.10 10.13 9.933 10.10 0 -0.08(-0.77%)
Aug 28, 2008 10.24 10.32 10.14 10.18 127,258 -0.05(-0.54%)
Aug 27, 2008 10.21 10.29 10.16 10.23 164,145 -0.06(-0.56%)
Aug 26, 2008 10.31 10.37 10.20 10.29 289,871 +0.00(+0.03%)
Aug 25, 2008 10.29 10.30 10.09 10.29 456,525 -0.01(-0.06%)
Aug 22, 2008 10.14 10.33 10.01 10.29 0 +0.06(+0.62%)
Aug 21, 2008 9.899 10.31 9.899 10.23 324,340 +0.31(+3.14%)
Aug 20, 2008 9.864 9.933 9.777 9.919 251,162 +0.11(+1.12%)
Aug 19, 2008 9.789 9.887 9.754 9.809 108,459 -0.02(-0.23%)
Aug 18, 2008 9.780 9.890 9.740 9.832 166,996 +0.14(+1.43%)
Aug 15, 2008 9.682 9.725 9.523 9.694 0 -0.00(-0.03%)
Aug 14, 2008 9.558 9.740 9.549 9.696 170,593 +0.13(+1.36%)
Aug 13, 2008 9.480 9.581 9.359 9.567 94,626 +0.00(+0.03%)
Aug 12, 2008 9.604 9.673 9.526 9.564 185,473 +0.01(+0.09%)
Aug 11, 2008 9.570 9.676 9.512 9.555 228,701 -0.04(-0.42%)
Aug 08, 2008 9.818 9.878 9.561 9.595 222,547 -0.43(-4.26%)
Aug 07, 2008 9.901 10.10 9.685 10.02 707,092 -0.06(-0.60%)
Aug 06, 2008 10.15 10.17 10.05 10.08 63,759 -0.07(-0.68%)
Aug 05, 2008 9.849 10.17 9.772 10.15 137,040 +0.37(+3.81%)
Aug 04, 2008 10.13 10.13 9.694 9.780 85,413 -0.40(-3.94%)
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.