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: 10:41 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 (%)
Mar 31, 2008 9.030 9.103 8.943 9.042 1,011,289 +0.00(+0.03%)
Mar 28, 2008 8.931 9.106 8.928 9.039 260,811 +0.17(+1.87%)
Mar 27, 2008 8.850 8.917 8.716 8.873 294,830 +0.09(+0.99%)
Mar 26, 2008 8.908 8.908 8.725 8.786 484,168 -0.05(-0.56%)
Mar 25, 2008 8.620 8.902 8.617 8.835 517,499 +0.15(+1.74%)
Mar 24, 2008 8.599 8.728 8.547 8.684 629,178 +0.07(+0.78%)
Mar 21, 2008 8.858 8.858 8.533 8.617 351,185 +0.00(+0.00%)
Mar 20, 2008 8.858 8.858 8.533 8.617 351,185 -0.27(-3.08%)
Mar 19, 2008 9.312 9.321 8.824 8.890 239,850 -0.47(-5.01%)
Mar 18, 2008 9.478 9.478 9.147 9.359 584,506 -0.21(-2.22%)
Mar 17, 2008 9.697 9.740 9.493 9.571 162,191 -0.40(-4.03%)
Mar 14, 2008 10.03 10.04 9.854 9.973 192,086 -0.15(-1.49%)
Mar 13, 2008 10.04 10.14 9.932 10.12 215,109 +0.14(+1.40%)
Mar 12, 2008 10.07 10.08 9.982 9.985 122,330 -0.06(-0.61%)
Mar 11, 2008 10.04 10.14 9.996 10.05 196,553 +0.08(+0.79%)
Mar 10, 2008 10.12 10.20 9.892 9.967 140,199 -0.19(-1.86%)
Mar 07, 2008 10.29 10.29 10.04 10.16 219,233 -0.11(-1.05%)
Mar 06, 2008 10.37 10.49 10.21 10.26 188,650 -0.09(-0.90%)
Mar 05, 2008 10.37 10.50 10.32 10.36 213,133 +0.03(+0.31%)
Mar 04, 2008 10.28 10.34 10.12 10.33 270,089 +0.05(+0.48%)
Mar 03, 2008 10.35 10.46 10.22 10.28 205,144 -0.08(-0.81%)
Feb 29, 2008 10.37 10.41 10.30 10.36 198,615 -0.08(-0.73%)
Feb 28, 2008 10.39 10.46 10.29 10.44 169,750 +0.02(+0.17%)
Feb 27, 2008 10.53 10.55 10.36 10.42 137,450 -0.08(-0.75%)
Feb 26, 2008 10.43 10.58 10.43 10.50 341,563 +0.15(+1.43%)
Feb 25, 2008 10.19 10.37 10.13 10.35 459,083 +0.26(+2.54%)
Feb 22, 2008 9.973 10.09 9.758 10.09 274,213 +0.15(+1.55%)
Feb 21, 2008 10.23 10.23 9.889 9.938 150,164 -0.26(-2.57%)
Feb 20, 2008 9.959 10.23 9.959 10.20 171,469 +0.26(+2.64%)
Feb 19, 2008 9.956 10.07 9.909 9.938 379,362 -0.03(-0.35%)
Feb 18, 2008 9.967 10.01 9.798 9.973 0 +0.00(+0.00%)
Feb 15, 2008 9.967 10.01 9.798 9.973 257,719 +0.04(+0.44%)
Feb 14, 2008 9.918 10.01 9.897 9.929 119,581 +0.01(+0.12%)
Feb 13, 2008 9.356 9.973 9.356 9.918 168,032 +0.18(+1.82%)
Feb 12, 2008 9.743 9.865 9.729 9.740 174,218 +0.10(+1.09%)
Feb 11, 2008 9.432 9.714 9.406 9.635 174,905 +0.16(+1.66%)
Feb 08, 2008 9.394 9.545 9.394 9.478 188,993 +0.18(+1.91%)
Feb 07, 2008 9.304 9.443 9.269 9.301 134,013 -0.07(-0.71%)
Feb 06, 2008 9.403 9.441 9.292 9.368 238,132 +0.01(+0.06%)
Feb 05, 2008 9.420 9.461 9.263 9.362 316,479 -0.14(-1.50%)
Feb 04, 2008 9.586 9.638 9.449 9.505 180,059 -0.05(-0.52%)
Feb 01, 2008 9.429 9.618 9.353 9.554 118,894 +0.29(+3.14%)
Jan 31, 2008 9.120 9.411 9.059 9.263 130,921 +0.02(+0.25%)
Jan 30, 2008 9.083 9.301 9.083 9.240 92,778 +0.16(+1.80%)
Jan 29, 2008 8.998 9.147 8.987 9.077 113,052 +0.14(+1.56%)
Jan 28, 2008 8.949 8.969 8.826 8.937 4,204,944 +0.01(+0.16%)
Jan 25, 2008 8.984 8.992 8.850 8.923 128,859 +0.01(+0.07%)
Jan 24, 2008 8.838 8.969 8.818 8.917 150,851 +0.18(+2.07%)
Jan 23, 2008 8.690 8.777 8.471 8.736 196,553 +0.01(+0.13%)
Jan 22, 2008 8.634 8.861 8.576 8.725 700,308 -0.15(-1.64%)
Jan 21, 2008 8.870 8.870 8.870 8.870 0 +0.00(+0.00%)
Jan 18, 2008 9.100 9.173 8.789 8.870 180,403 -0.14(-1.58%)
Jan 17, 2008 9.246 9.301 8.995 9.013 285,552 -0.30(-3.22%)
Jan 16, 2008 9.295 9.382 9.240 9.312 219,233 -0.05(-0.56%)
Jan 15, 2008 9.641 9.650 9.312 9.365 118,207 -0.29(-2.96%)
Jan 14, 2008 9.484 9.708 9.484 9.650 597,564 +0.26(+2.76%)
Jan 11, 2008 9.534 9.542 9.356 9.391 128,515 -0.26(-2.72%)
Jan 10, 2008 9.435 9.720 9.435 9.653 126,454 +0.09(+0.98%)
Jan 09, 2008 9.630 9.659 9.403 9.560 80,064 -0.10(-0.99%)
Jan 08, 2008 9.612 9.836 9.612 9.656 81,782 -0.03(-0.33%)
Jan 07, 2008 9.761 9.819 9.647 9.688 133,326 -0.10(-1.04%)
Jan 04, 2008 9.851 9.892 9.752 9.790 172,499 -0.10(-1.03%)
Jan 03, 2008 9.790 9.903 9.729 9.892 135,732 +0.07(+0.74%)
Jan 02, 2008 9.778 9.889 9.700 9.819 90,029 +0.08(+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.