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 7.945 7.518 7.882 290,166 +0.42(+5.57%)
Sep 29, 2008 8.000 8.000 7.349 7.466 325,278 -0.63(-7.79%)
Sep 26, 2008 8.221 8.289 8.086 8.097 0 -0.17(-2.05%)
Sep 25, 2008 8.312 8.375 8.135 8.266 143,638 +0.09(+1.16%)
Sep 24, 2008 8.249 8.358 8.172 8.172 282,653 -0.06(-0.70%)
Sep 23, 2008 8.605 8.748 8.226 8.229 239,018 -0.46(-5.25%)
Sep 22, 2008 8.918 9.093 8.550 8.685 254,790 +0.03(+0.30%)
Sep 19, 2008 8.880 8.880 8.218 8.659 0 +0.21(+2.44%)
Sep 18, 2008 7.951 8.585 7.564 8.453 636,617 +0.66(+8.43%)
Sep 17, 2008 8.487 8.487 7.742 7.796 346,147 -0.87(-10.09%)
Sep 16, 2008 8.743 8.832 8.516 8.671 248,682 -0.32(-3.54%)
Sep 15, 2008 9.589 9.589 8.794 8.989 276,817 -0.29(-3.15%)
Sep 12, 2008 9.184 9.328 9.179 9.282 0 +0.16(+1.79%)
Sep 11, 2008 9.118 9.127 8.912 9.118 77,188 -0.11(-1.24%)
Sep 10, 2008 9.084 9.270 9.032 9.233 513,388 +0.26(+2.94%)
Sep 09, 2008 9.262 9.316 8.906 8.969 3,156,804 -0.22(-2.40%)
Sep 08, 2008 9.107 9.348 9.107 9.190 493,659 +0.08(+0.91%)
Sep 05, 2008 9.322 9.322 8.857 9.107 0 -0.15(-1.67%)
Sep 04, 2008 9.580 9.686 9.219 9.262 441,238 -0.32(-3.35%)
Sep 03, 2008 9.640 9.804 9.546 9.583 295,413 -0.06(-0.60%)
Sep 02, 2008 9.867 9.887 9.580 9.640 352,084 -0.40(-3.97%)
Aug 29, 2008 10.04 10.06 9.873 10.04 0 -0.08(-0.77%)
Aug 28, 2008 10.18 10.26 10.08 10.12 128,036 -0.05(-0.54%)
Aug 27, 2008 10.15 10.23 10.10 10.17 165,149 -0.06(-0.56%)
Aug 26, 2008 10.24 10.31 10.14 10.23 291,645 +0.00(+0.03%)
Aug 25, 2008 10.23 10.24 10.02 10.23 459,318 -0.01(-0.06%)
Aug 22, 2008 10.08 10.27 9.947 10.23 0 +0.06(+0.62%)
Aug 21, 2008 9.838 10.24 9.838 10.17 326,323 +0.31(+3.14%)
Aug 20, 2008 9.804 9.873 9.718 9.858 252,698 +0.11(+1.12%)
Aug 19, 2008 9.729 9.827 9.695 9.749 109,123 -0.02(-0.23%)
Aug 18, 2008 9.721 9.830 9.681 9.772 168,018 +0.14(+1.43%)
Aug 15, 2008 9.623 9.666 9.465 9.635 0 -0.00(-0.03%)
Aug 14, 2008 9.500 9.681 9.491 9.638 171,637 +0.13(+1.36%)
Aug 13, 2008 9.422 9.523 9.302 9.508 95,205 +0.00(+0.03%)
Aug 12, 2008 9.546 9.615 9.468 9.506 186,607 +0.01(+0.09%)
Aug 11, 2008 9.511 9.617 9.454 9.497 230,100 -0.04(-0.42%)
Aug 08, 2008 9.758 9.818 9.503 9.537 223,908 -0.42(-4.26%)
Aug 07, 2008 9.841 10.04 9.626 9.962 711,417 -0.06(-0.60%)
Aug 06, 2008 10.09 10.11 9.993 10.02 64,149 -0.07(-0.68%)
Aug 05, 2008 9.790 10.11 9.712 10.09 137,878 +0.37(+3.81%)
Aug 04, 2008 10.06 10.06 9.635 9.721 85,935 -0.40(-3.94%)
Aug 01, 2008 10.23 10.32 10.12 10.12 126,028 -0.09(-0.93%)
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%)
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.