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

TransAlta Corporation (NY: TAC )

7.120 -0.100 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2008 9.762 9.855 9.718 9.834 138,148 +0.20(+2.08%)
Apr 29, 2008 9.721 9.744 9.569 9.633 106,084 -0.10(-0.99%)
Apr 28, 2008 9.689 9.770 9.619 9.730 152,761 +0.15(+1.52%)
Apr 25, 2008 9.654 9.744 9.543 9.584 139,842 -0.11(-1.14%)
Apr 24, 2008 9.703 9.721 9.596 9.695 113,385 +0.00(+0.03%)
Apr 23, 2008 9.505 9.715 9.505 9.692 98,498 +0.08(+0.85%)
Apr 22, 2008 9.610 9.764 9.593 9.610 224,366 -0.13(-1.37%)
Apr 21, 2008 9.706 9.925 9.695 9.744 273,476 +0.16(+1.67%)
Apr 18, 2008 9.680 9.724 9.505 9.584 168,086 +0.08(+0.83%)
Apr 17, 2008 9.485 9.552 9.412 9.505 191,983 -0.04(-0.46%)
Apr 16, 2008 9.249 9.613 9.232 9.549 226,510 +0.43(+4.69%)
Apr 15, 2008 9.200 9.305 9.110 9.121 160,801 -0.06(-0.60%)
Apr 14, 2008 9.229 9.264 9.074 9.177 113,042 -0.04(-0.47%)
Apr 11, 2008 9.331 9.363 9.139 9.220 185,197 -0.22(-2.31%)
Apr 10, 2008 8.950 9.680 8.950 9.438 1,343,451 +0.52(+5.88%)
Apr 09, 2008 8.918 8.923 8.827 8.915 157,365 -0.10(-1.16%)
Apr 08, 2008 8.958 9.051 8.877 9.019 149,119 +0.02(+0.19%)
Apr 07, 2008 9.115 9.191 8.984 9.002 192,068 -0.08(-0.87%)
Apr 04, 2008 9.153 9.206 9.072 9.080 586,858 -0.12(-1.33%)
Apr 03, 2008 9.133 9.238 9.040 9.203 345,655 +0.06(+0.64%)
Apr 02, 2008 9.153 9.235 9.080 9.145 226,084 +0.10(+1.13%)
Apr 01, 2008 9.080 9.086 8.929 9.043 334,660 +0.00(+0.00%)
Mar 31, 2008 9.031 9.104 8.944 9.043 1,011,196 +0.00(+0.03%)
Mar 28, 2008 8.932 9.107 8.929 9.040 260,787 +0.17(+1.87%)
Mar 27, 2008 8.851 8.918 8.717 8.874 294,803 +0.09(+0.99%)
Mar 26, 2008 8.909 8.909 8.725 8.787 484,123 -0.05(-0.56%)
Mar 25, 2008 8.621 8.903 8.618 8.836 517,452 +0.15(+1.74%)
Mar 24, 2008 8.600 8.728 8.548 8.685 629,120 +0.07(+0.78%)
Mar 21, 2008 8.859 8.859 8.533 8.618 351,152 +0.00(+0.00%)
Mar 20, 2008 8.859 8.859 8.533 8.618 351,152 -0.27(-3.08%)
Mar 19, 2008 9.313 9.322 8.824 8.891 239,828 -0.47(-5.01%)
Mar 18, 2008 9.479 9.479 9.147 9.360 584,453 -0.21(-2.22%)
Mar 17, 2008 9.697 9.741 9.494 9.572 162,176 -0.40(-4.03%)
Mar 14, 2008 10.03 10.04 9.855 9.974 192,068 -0.15(-1.49%)
Mar 13, 2008 10.04 10.14 9.933 10.13 215,089 +0.14(+1.40%)
Mar 12, 2008 10.07 10.08 9.983 9.986 122,319 -0.06(-0.61%)
Mar 11, 2008 10.04 10.14 9.997 10.05 196,535 +0.08(+0.79%)
Mar 10, 2008 10.13 10.20 9.893 9.968 140,186 -0.19(-1.86%)
Mar 07, 2008 10.29 10.29 10.04 10.16 219,212 -0.11(-1.05%)
Mar 06, 2008 10.37 10.49 10.21 10.27 188,633 -0.09(-0.90%)
Mar 05, 2008 10.37 10.50 10.32 10.36 213,114 +0.03(+0.31%)
Mar 04, 2008 10.28 10.34 10.12 10.33 270,064 +0.05(+0.48%)
Mar 03, 2008 10.35 10.46 10.22 10.28 205,125 -0.08(-0.81%)
Feb 29, 2008 10.37 10.41 10.31 10.36 198,597 -0.08(-0.72%)
Feb 28, 2008 10.39 10.47 10.29 10.44 169,735 +0.02(+0.17%)
Feb 27, 2008 10.53 10.55 10.36 10.42 137,437 -0.08(-0.75%)
Feb 26, 2008 10.43 10.58 10.43 10.50 341,532 +0.15(+1.43%)
Feb 25, 2008 10.19 10.38 10.13 10.35 459,041 +0.26(+2.54%)
Feb 22, 2008 9.974 10.09 9.759 10.09 274,187 +0.15(+1.55%)
Feb 21, 2008 10.23 10.23 9.890 9.939 150,150 -0.26(-2.57%)
Feb 20, 2008 9.959 10.23 9.959 10.20 171,453 +0.26(+2.64%)
Feb 19, 2008 9.957 10.07 9.910 9.939 379,327 -0.03(-0.35%)
Feb 18, 2008 9.968 10.01 9.799 9.974 0 +0.00(+0.00%)
Feb 15, 2008 9.968 10.01 9.799 9.974 257,695 +0.04(+0.44%)
Feb 14, 2008 9.919 10.01 9.898 9.930 119,570 +0.01(+0.12%)
Feb 13, 2008 9.357 9.974 9.357 9.919 168,017 +0.18(+1.82%)
Feb 12, 2008 9.744 9.866 9.730 9.741 174,202 +0.10(+1.09%)
Feb 11, 2008 9.433 9.715 9.406 9.636 174,889 +0.16(+1.66%)
Feb 08, 2008 9.395 9.546 9.395 9.479 188,976 +0.18(+1.91%)
Feb 07, 2008 9.305 9.444 9.270 9.302 134,001 -0.07(-0.71%)
Feb 06, 2008 9.404 9.441 9.293 9.369 238,110 +0.01(+0.06%)
Feb 05, 2008 9.421 9.462 9.264 9.363 316,449 -0.14(-1.50%)
Feb 04, 2008 9.587 9.639 9.450 9.505 180,043 -0.05(-0.52%)
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.