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

TransAlta Corporation (NY: TAC )

7.100 +0.170 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2009 5.617 5.798 5.600 5.786 138,897 +0.19(+3.38%)
Jul 30, 2009 5.576 5.600 5.533 5.597 56,479 +0.06(+1.10%)
Jul 29, 2009 5.626 5.626 5.501 5.536 157,022 -0.09(-1.65%)
Jul 28, 2009 5.690 5.696 5.600 5.629 67,086 -0.06(-1.07%)
Jul 27, 2009 5.669 5.739 5.661 5.690 79,689 +0.06(+1.14%)
Jul 24, 2009 5.582 5.661 5.582 5.626 1,992 +0.03(+0.52%)
Jul 23, 2009 5.509 5.620 5.509 5.597 80,400 +0.08(+1.37%)
Jul 22, 2009 5.515 5.559 5.504 5.521 79,645 +0.01(+0.16%)
Jul 21, 2009 5.524 5.584 5.384 5.512 88,045 +0.06(+1.01%)
Jul 20, 2009 5.512 5.524 5.419 5.457 142,935 -0.03(-0.53%)
Jul 17, 2009 5.556 5.576 5.474 5.486 76,965 -0.04(-0.68%)
Jul 16, 2009 5.585 5.585 5.498 5.524 134,345 -0.04(-0.68%)
Jul 15, 2009 5.486 5.588 5.413 5.562 141,904 +0.23(+4.31%)
Jul 14, 2009 5.291 5.352 5.247 5.332 82,118 +0.08(+1.44%)
Jul 13, 2009 5.282 5.297 5.195 5.256 62,534 +0.01(+0.28%)
Jul 10, 2009 5.277 5.279 5.210 5.242 62,499 -0.04(-0.72%)
Jul 09, 2009 5.262 5.326 5.253 5.279 54,002 +0.06(+1.06%)
Jul 08, 2009 5.314 5.351 5.160 5.224 88,794 -0.10(-1.86%)
Jul 07, 2009 5.483 5.483 5.297 5.323 107,235 -0.10(-1.82%)
Jul 06, 2009 5.518 5.518 5.326 5.422 157,018 -0.13(-2.26%)
Jul 02, 2009 5.667 5.667 5.440 5.547 119,663 -0.13(-2.36%)
Jul 01, 2009 5.675 5.725 5.635 5.681 53,329 +0.03(+0.46%)
Jun 30, 2009 5.763 6.013 5.605 5.655 297,586 -0.36(-5.95%)
Jun 29, 2009 5.745 6.013 5.745 6.013 202,084 +0.35(+6.22%)
Jun 26, 2009 5.646 5.693 5.597 5.661 58,651 +0.01(+0.26%)
Jun 25, 2009 5.617 5.655 5.594 5.646 157,365 -0.04(-0.67%)
Jun 24, 2009 5.611 5.792 5.611 5.684 151,868 +0.10(+1.82%)
Jun 23, 2009 5.463 5.603 5.460 5.582 124,724 +0.11(+2.02%)
Jun 22, 2009 5.504 5.521 5.451 5.472 102,390 -0.16(-2.79%)
Jun 19, 2009 5.533 5.635 5.498 5.629 156,730 +0.15(+2.76%)
Jun 18, 2009 5.311 5.483 5.300 5.477 70,041 +0.14(+2.56%)
Jun 17, 2009 5.419 5.419 5.215 5.341 119,622 -0.10(-1.77%)
Jun 16, 2009 5.492 5.495 5.431 5.437 91,990 +0.03(+0.65%)
Jun 15, 2009 5.550 5.550 5.323 5.402 131,012 -0.15(-2.78%)
Jun 12, 2009 5.428 5.585 5.419 5.556 112,671 +0.05(+0.85%)
Jun 11, 2009 5.381 5.605 5.376 5.509 211,997 +0.16(+2.99%)
Jun 10, 2009 5.329 5.358 5.300 5.349 127,511 +0.04(+0.82%)
Jun 09, 2009 5.291 5.343 5.288 5.306 123,855 +0.09(+1.79%)
Jun 08, 2009 5.204 5.237 5.166 5.213 100,810 +0.02(+0.39%)
Jun 05, 2009 5.309 5.314 5.181 5.192 342,140 -0.11(-2.09%)
Jun 04, 2009 5.239 5.320 5.198 5.303 60,953 +0.06(+1.17%)
Jun 03, 2009 5.402 5.408 5.224 5.242 234,674 -0.18(-3.38%)
Jun 02, 2009 5.405 5.442 5.376 5.425 115,791 +0.04(+0.81%)
Jun 01, 2009 5.373 5.437 5.364 5.381 178,397 +0.04(+0.82%)
May 29, 2009 5.277 5.408 5.277 5.338 177,311 +0.10(+1.83%)
May 28, 2009 5.297 5.332 5.230 5.242 499,341 -0.08(-1.42%)
May 27, 2009 5.349 5.408 5.310 5.317 240,213 +0.00(+0.05%)
May 26, 2009 5.221 5.349 5.207 5.314 171,178 +0.10(+1.95%)
May 22, 2009 5.134 5.239 5.119 5.213 188,378 +0.10(+1.99%)
May 21, 2009 5.102 5.125 5.050 5.111 208,217 -0.03(-0.68%)
May 20, 2009 5.143 5.210 5.134 5.146 473,200 +0.02(+0.45%)
May 19, 2009 5.108 5.166 5.102 5.122 229,324 +0.09(+1.79%)
May 18, 2009 5.029 5.044 4.977 5.032 68,289 +0.04(+0.88%)
May 15, 2009 5.061 5.093 4.983 4.988 97,580 -0.06(-1.27%)
May 14, 2009 4.954 5.084 4.954 5.052 181,396 +0.08(+1.52%)
May 13, 2009 5.247 5.247 4.968 4.977 155,510 -0.26(-5.00%)
May 12, 2009 5.300 5.317 5.186 5.239 261,756 -0.04(-0.72%)
May 11, 2009 5.413 5.413 5.277 5.277 118,196 -0.14(-2.53%)
May 08, 2009 5.326 5.419 5.326 5.413 156,335 +0.18(+3.45%)
May 07, 2009 5.341 5.346 5.233 5.233 174,226 -0.11(-2.07%)
May 06, 2009 5.262 5.349 5.245 5.344 166,320 +0.10(+1.94%)
May 05, 2009 5.230 5.253 5.178 5.242 183,145 +0.01(+0.22%)
May 04, 2009 5.210 5.230 5.189 5.230 451,090 +0.12(+2.28%)
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.