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, 2008 10.11 10.25 9.899 10.21 146,336 +0.12(+1.22%)
Jul 30, 2008 9.916 10.18 9.881 10.09 153,692 +0.13(+1.30%)
Jul 29, 2008 9.962 9.990 9.818 9.962 180,942 +0.17(+1.70%)
Jul 28, 2008 9.867 10.00 9.795 9.795 103,468 -0.03(-0.35%)
Jul 25, 2008 9.927 9.990 9.755 9.830 320,501 -0.09(-0.93%)
Jul 24, 2008 10.50 10.53 9.813 9.921 433,184 -0.57(-5.44%)
Jul 23, 2008 10.48 10.54 10.43 10.49 656,228 -0.02(-0.19%)
Jul 22, 2008 10.55 10.62 10.44 10.51 762,991 -0.12(-1.11%)
Jul 21, 2008 10.80 10.85 10.30 10.63 775,103 +1.41(+15.34%)
Jul 18, 2008 8.895 9.262 8.846 9.216 162,464 +0.44(+4.97%)
Jul 17, 2008 8.918 9.015 8.743 8.780 204,294 -0.08(-0.91%)
Jul 16, 2008 8.975 9.181 8.817 8.860 156,886 -0.24(-2.59%)
Jul 15, 2008 9.348 9.348 8.995 9.095 184,428 -0.33(-3.53%)
Jul 14, 2008 9.431 9.540 9.356 9.428 500,649 +0.15(+1.58%)
Jul 11, 2008 9.336 9.451 9.268 9.282 157,796 -0.13(-1.37%)
Jul 10, 2008 9.463 9.554 9.365 9.411 143,289 +0.06(+0.61%)
Jul 09, 2008 9.377 9.420 9.259 9.354 208,746 +0.08(+0.90%)
Jul 08, 2008 9.460 9.744 9.204 9.270 479,933 -0.09(-0.92%)
Jul 07, 2008 9.890 9.890 9.113 9.356 438,581 -0.47(-4.81%)
Jul 04, 2008 10.09 10.09 9.813 9.830 130,041 +0.00(+0.00%)
Jul 03, 2008 10.09 10.09 9.813 9.830 130,041 -0.28(-2.73%)
Jul 02, 2008 10.50 10.62 10.04 10.11 299,506 -0.46(-4.34%)
Jul 01, 2008 10.33 10.61 10.33 10.56 251,855 +0.17(+1.63%)
Jun 30, 2008 10.01 10.41 9.970 10.39 699,658 +0.37(+3.66%)
Jun 27, 2008 10.10 10.10 9.890 10.03 594,181 +0.05(+0.52%)
Jun 26, 2008 9.913 10.02 9.847 9.976 515,305 +0.05(+0.46%)
Jun 25, 2008 10.14 10.15 9.910 9.930 169,960 -0.07(-0.66%)
Jun 24, 2008 10.31 10.35 9.950 9.996 757,326 -0.27(-2.65%)
Jun 23, 2008 10.30 10.40 10.19 10.27 976,287 -0.01(-0.08%)
Jun 20, 2008 10.37 10.43 10.27 10.28 748,261 -0.13(-1.29%)
Jun 19, 2008 10.52 10.53 10.36 10.41 144,506 -0.06(-0.57%)
Jun 18, 2008 10.43 10.51 10.40 10.47 589,063 -0.03(-0.30%)
Jun 17, 2008 10.16 10.50 10.15 10.50 526,253 +0.36(+3.51%)
Jun 16, 2008 9.990 10.15 9.924 10.15 616,089 +0.22(+2.25%)
Jun 13, 2008 9.927 9.947 9.887 9.924 77,571 -0.02(-0.23%)
Jun 12, 2008 9.982 10.01 9.936 9.947 53,097 -0.04(-0.43%)
Jun 11, 2008 10.05 10.12 9.962 9.990 63,375 -0.04(-0.40%)
Jun 10, 2008 10.08 10.15 9.970 10.03 79,768 -0.10(-0.96%)
Jun 09, 2008 10.12 10.13 10.09 10.13 44,451 -0.05(-0.54%)
Jun 06, 2008 10.08 10.21 10.07 10.18 85,544 +0.02(+0.20%)
Jun 05, 2008 9.956 10.18 9.956 10.16 109,559 +0.20(+1.99%)
Jun 04, 2008 10.04 10.07 9.930 9.965 102,666 -0.11(-1.11%)
Jun 03, 2008 10.21 10.21 10.03 10.08 94,797 -0.14(-1.40%)
Jun 02, 2008 10.37 10.39 10.11 10.22 154,017 -0.16(-1.57%)
May 30, 2008 10.32 10.43 10.29 10.38 151,297 +0.06(+0.61%)
May 29, 2008 10.31 10.41 10.22 10.32 223,824 +0.06(+0.59%)
May 28, 2008 10.25 10.31 10.18 10.26 128,925 -0.01(-0.11%)
May 27, 2008 10.39 10.41 10.26 10.27 154,003 +0.00(+0.03%)
May 26, 2008 10.43 10.52 10.21 10.27 0 +0.00(+0.00%)
May 23, 2008 10.43 10.52 10.21 10.27 135,009 -0.20(-1.86%)
May 22, 2008 10.28 10.50 10.28 10.46 217,050 +0.14(+1.33%)
May 21, 2008 10.14 10.41 10.14 10.33 224,204 +0.19(+1.87%)
May 20, 2008 10.13 10.19 10.03 10.14 174,848 +0.04(+0.40%)
May 19, 2008 10.13 10.19 10.10 10.10 56,914 -0.00(-0.03%)
May 16, 2008 10.25 10.29 10.02 10.10 145,513 -0.13(-1.29%)
May 15, 2008 10.17 10.25 10.15 10.23 130,348 +0.08(+0.76%)
May 14, 2008 10.17 10.19 10.10 10.15 51,772 +0.00(+0.03%)
May 13, 2008 10.06 10.17 10.05 10.15 111,127 +0.04(+0.37%)
May 12, 2008 10.04 10.12 10.02 10.11 167,345 +0.07(+0.69%)
May 09, 2008 9.890 10.05 9.890 10.04 255,334 +0.14(+1.42%)
May 08, 2008 9.887 9.939 9.841 9.904 413,831 -0.03(-0.29%)
May 07, 2008 9.747 9.939 9.744 9.933 612,732 +0.13(+1.35%)
May 06, 2008 9.477 9.853 9.477 9.801 447,666 +0.30(+3.20%)
May 05, 2008 9.626 9.626 9.408 9.497 191,809 -0.11(-1.13%)
May 02, 2008 9.574 9.638 9.569 9.606 94,654 +0.00(+0.00%)
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.