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

TransAlta Corporation (NY: TAC )

6.945 -0.135 (-1.91%)
Streaming Delayed Price Updated: 10:27 AM EDT, May 23, 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 (%)
Dec 31, 2008 5.649 5.841 5.571 5.824 178,909 +0.05(+0.91%)
Dec 30, 2008 5.678 5.771 5.544 5.771 185,004 +0.07(+1.17%)
Dec 29, 2008 5.405 5.704 5.396 5.704 164,224 +0.21(+3.81%)
Dec 26, 2008 5.393 5.512 5.393 5.495 0 +0.05(+0.96%)
Dec 24, 2008 5.242 5.466 5.239 5.442 58,582 +0.17(+3.14%)
Dec 23, 2008 5.437 5.437 5.242 5.277 127,157 -0.06(-1.04%)
Dec 22, 2008 5.498 5.603 5.326 5.332 102,614 -0.03(-0.65%)
Dec 19, 2008 5.416 5.512 5.282 5.367 361,725 -0.07(-1.34%)
Dec 18, 2008 5.506 5.672 5.320 5.440 185,014 +0.01(+0.21%)
Dec 17, 2008 5.536 5.536 5.303 5.428 68,220 -0.11(-1.95%)
Dec 16, 2008 5.227 5.536 5.227 5.536 127,274 +0.31(+5.96%)
Dec 15, 2008 5.207 5.242 4.994 5.224 159,441 +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 5.300 5.117 5.157 122,559 +0.07(+1.32%)
Dec 10, 2008 5.090 5.108 4.971 5.090 148,305 +0.10(+1.98%)
Dec 09, 2008 5.012 5.082 4.924 4.991 122,498 -0.16(-3.16%)
Dec 08, 2008 5.131 5.172 4.977 5.154 271,006 +0.24(+4.92%)
Dec 05, 2008 4.878 4.913 4.732 4.913 0 +0.02(+0.36%)
Dec 04, 2008 4.878 5.105 4.814 4.895 136,348 -0.10(-2.10%)
Dec 03, 2008 4.919 5.117 4.884 5.000 133,733 -0.11(-2.11%)
Dec 02, 2008 5.233 5.262 5.073 5.108 194,731 -0.11(-2.12%)
Dec 01, 2008 5.221 5.262 5.178 5.218 120,553 -0.04(-0.72%)
Nov 28, 2008 5.204 5.282 5.143 5.256 82,806 +0.06(+1.12%)
Nov 26, 2008 5.181 5.297 5.157 5.198 342,219 -0.17(-3.25%)
Nov 25, 2008 5.341 5.437 5.186 5.373 336,996 +0.19(+3.77%)
Nov 24, 2008 5.230 5.355 5.178 5.178 184,850 +0.02(+0.45%)
Nov 21, 2008 4.884 5.227 4.750 5.154 375,396 +0.36(+7.53%)
Nov 20, 2008 4.959 5.020 4.741 4.793 272,847 -0.35(-6.79%)
Nov 19, 2008 5.416 5.457 5.055 5.143 103,054 -0.33(-6.01%)
Nov 18, 2008 5.635 5.635 5.352 5.472 96,910 -0.16(-2.79%)
Nov 17, 2008 5.629 5.722 5.547 5.629 82,737 +0.08(+1.47%)
Nov 14, 2008 5.655 5.777 5.541 5.547 0 -0.06(-1.09%)
Nov 13, 2008 5.349 5.629 5.215 5.608 161,523 +0.32(+6.05%)
Nov 12, 2008 5.617 5.661 5.125 5.288 221,257 -0.28(-5.07%)
Nov 11, 2008 5.614 5.745 5.448 5.571 95,814 -0.11(-2.00%)
Nov 10, 2008 5.981 6.036 5.678 5.684 308,818 -0.13(-2.20%)
Nov 07, 2008 5.608 5.987 5.597 5.812 0 +0.33(+5.94%)
Nov 06, 2008 5.815 5.827 5.454 5.486 114,169 -0.36(-6.22%)
Nov 05, 2008 5.978 6.071 5.827 5.850 141,230 -0.20(-3.23%)
Nov 04, 2008 6.022 6.118 5.981 6.045 104,624 +0.06(+0.92%)
Nov 03, 2008 5.891 5.993 5.859 5.990 211,138 +0.07(+1.18%)
Oct 31, 2008 5.780 5.978 5.512 5.920 0 +0.11(+1.95%)
Oct 30, 2008 5.792 5.809 5.693 5.806 71,673 +0.18(+3.21%)
Oct 29, 2008 5.533 5.760 5.416 5.626 170,305 +0.03(+0.62%)
Oct 28, 2008 5.509 5.597 5.163 5.591 243,587 +0.40(+7.80%)
Oct 27, 2008 5.696 5.696 5.183 5.186 140,426 -0.46(-8.19%)
Oct 24, 2008 5.431 5.731 5.245 5.649 0 -0.06(-1.12%)
Oct 23, 2008 5.853 5.978 5.550 5.713 537,528 -0.25(-4.15%)
Oct 22, 2008 5.955 6.324 5.882 5.961 498,485 -0.24(-3.94%)
Oct 21, 2008 6.892 6.892 6.176 6.205 598,540 -0.62(-9.04%)
Oct 20, 2008 6.557 6.822 6.429 6.822 246,782 +0.29(+4.36%)
Oct 17, 2008 5.987 6.627 5.987 6.537 0 +0.29(+4.61%)
Oct 16, 2008 5.434 6.249 5.169 6.249 448,664 +0.73(+13.18%)
Oct 15, 2008 5.553 6.094 4.703 5.521 465,847 -0.13(-2.27%)
Oct 14, 2008 6.359 6.901 5.550 5.649 641,211 -0.19(-3.29%)
Oct 13, 2008 5.311 6.097 5.311 5.841 214,849 +0.62(+11.87%)
Oct 10, 2008 5.268 5.306 4.919 5.221 0 -0.41(-7.33%)
Oct 09, 2008 6.199 6.254 5.576 5.635 242,329 -0.54(-8.77%)
Oct 08, 2008 6.432 6.467 6.176 6.176 408,811 -0.33(-5.06%)
Oct 07, 2008 6.956 6.956 6.420 6.505 269,281 -0.29(-4.20%)
Oct 06, 2008 7.317 7.317 6.254 6.790 360,526 -0.62(-8.37%)
Oct 03, 2008 7.919 7.989 7.401 7.410 0 -0.26(-3.45%)
Oct 02, 2008 7.945 8.050 7.544 7.675 280,331 -0.47(-5.79%)
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.