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 (%)
Mar 31, 2008 8.900 8.972 8.814 8.912 1,026,037 +0.00(+0.03%)
Mar 28, 2008 8.803 8.975 8.800 8.909 264,615 +0.16(+1.87%)
Mar 27, 2008 8.723 8.789 8.591 8.745 299,130 +0.09(+0.99%)
Mar 26, 2008 8.780 8.780 8.599 8.659 491,229 -0.05(-0.56%)
Mar 25, 2008 8.496 8.774 8.493 8.708 525,046 +0.15(+1.74%)
Mar 24, 2008 8.476 8.602 8.424 8.559 638,353 +0.07(+0.78%)
Mar 21, 2008 8.731 8.731 8.410 8.493 356,306 +0.00(+0.00%)
Mar 20, 2008 8.731 8.731 8.410 8.493 356,306 -0.27(-3.08%)
Mar 19, 2008 9.179 9.187 8.697 8.763 243,348 -0.46(-5.01%)
Mar 18, 2008 9.342 9.342 9.015 9.225 593,031 -0.21(-2.22%)
Mar 17, 2008 9.557 9.600 9.356 9.434 164,556 -0.40(-4.03%)
Mar 14, 2008 9.887 9.893 9.712 9.830 194,887 -0.15(-1.49%)
Mar 13, 2008 9.896 9.993 9.790 9.979 218,246 +0.14(+1.40%)
Mar 12, 2008 9.924 9.933 9.838 9.841 124,114 -0.06(-0.61%)
Mar 11, 2008 9.896 9.990 9.853 9.901 199,420 +0.08(+0.79%)
Mar 10, 2008 9.979 10.05 9.749 9.824 142,243 -0.19(-1.86%)
Mar 07, 2008 10.15 10.15 9.896 10.01 222,430 -0.11(-1.05%)
Mar 06, 2008 10.22 10.34 10.06 10.12 191,401 -0.09(-0.90%)
Mar 05, 2008 10.22 10.35 10.17 10.21 216,241 +0.03(+0.31%)
Mar 04, 2008 10.13 10.19 9.973 10.18 274,028 +0.05(+0.48%)
Mar 03, 2008 10.20 10.31 10.08 10.13 208,136 -0.08(-0.81%)
Feb 29, 2008 10.22 10.26 10.16 10.21 201,512 -0.07(-0.73%)
Feb 28, 2008 10.24 10.31 10.15 10.29 172,226 +0.02(+0.17%)
Feb 27, 2008 10.38 10.39 10.21 10.27 139,454 -0.08(-0.75%)
Feb 26, 2008 10.28 10.43 10.28 10.35 346,544 +0.15(+1.43%)
Feb 25, 2008 10.04 10.23 9.982 10.20 465,778 +0.25(+2.54%)
Feb 22, 2008 9.830 9.947 9.617 9.947 278,212 +0.15(+1.55%)
Feb 21, 2008 10.08 10.08 9.747 9.795 152,354 -0.26(-2.57%)
Feb 20, 2008 9.815 10.09 9.815 10.05 173,969 +0.26(+2.63%)
Feb 19, 2008 9.813 9.924 9.767 9.795 384,894 -0.03(-0.35%)
Feb 18, 2008 9.824 9.864 9.658 9.830 0 +0.00(+0.00%)
Feb 15, 2008 9.824 9.864 9.658 9.830 261,477 +0.04(+0.44%)
Feb 14, 2008 9.775 9.870 9.755 9.787 121,325 +0.01(+0.12%)
Feb 13, 2008 9.222 9.830 9.222 9.775 170,483 +0.17(+1.82%)
Feb 12, 2008 9.603 9.724 9.589 9.600 176,758 +0.10(+1.09%)
Feb 11, 2008 9.296 9.574 9.270 9.497 177,456 +0.15(+1.66%)
Feb 08, 2008 9.259 9.408 9.259 9.342 191,750 +0.17(+1.91%)
Feb 07, 2008 9.170 9.308 9.136 9.167 135,968 -0.07(-0.71%)
Feb 06, 2008 9.268 9.305 9.159 9.233 241,605 +0.01(+0.06%)
Feb 05, 2008 9.285 9.325 9.130 9.227 321,094 -0.14(-1.50%)
Feb 04, 2008 9.448 9.500 9.313 9.368 182,685 -0.05(-0.52%)
Feb 01, 2008 9.293 9.480 9.219 9.417 120,628 +0.29(+3.14%)
Jan 31, 2008 8.989 9.276 8.929 9.130 132,830 +0.02(+0.25%)
Jan 30, 2008 8.952 9.167 8.952 9.107 94,131 +0.16(+1.80%)
Jan 29, 2008 8.869 9.015 8.857 8.946 114,701 +0.14(+1.56%)
Jan 28, 2008 8.820 8.840 8.700 8.809 4,266,267 +0.01(+0.16%)
Jan 25, 2008 8.854 8.863 8.723 8.794 130,738 +0.01(+0.07%)
Jan 24, 2008 8.711 8.840 8.691 8.789 153,051 +0.18(+2.07%)
Jan 23, 2008 8.565 8.651 8.350 8.611 199,420 +0.01(+0.13%)
Jan 22, 2008 8.510 8.734 8.453 8.599 710,521 -0.14(-1.64%)
Jan 21, 2008 8.743 8.743 8.743 8.743 0 +0.00(+0.00%)
Jan 18, 2008 8.969 9.041 8.662 8.743 183,034 -0.14(-1.58%)
Jan 17, 2008 9.113 9.167 8.866 8.883 289,717 -0.30(-3.22%)
Jan 16, 2008 9.161 9.247 9.107 9.179 222,430 -0.05(-0.56%)
Jan 15, 2008 9.503 9.511 9.179 9.230 119,931 -0.28(-2.96%)
Jan 14, 2008 9.348 9.569 9.348 9.511 606,279 +0.26(+2.76%)
Jan 11, 2008 9.397 9.405 9.222 9.256 130,390 -0.26(-2.72%)
Jan 10, 2008 9.299 9.580 9.299 9.515 128,298 +0.09(+0.98%)
Jan 09, 2008 9.491 9.520 9.268 9.422 81,232 -0.09(-0.99%)
Jan 08, 2008 9.474 9.695 9.474 9.517 82,975 -0.03(-0.33%)
Jan 07, 2008 9.620 9.678 9.508 9.549 135,271 -0.10(-1.04%)
Jan 04, 2008 9.709 9.749 9.612 9.649 175,015 -0.10(-1.03%)
Jan 03, 2008 9.649 9.761 9.589 9.749 137,711 +0.07(+0.74%)
Jan 02, 2008 9.638 9.747 9.560 9.678 91,342 +0.07(+0.78%)
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.