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 (%)
Nov 30, 2007 9.077 9.106 9.014 9.037 74,615 -0.04(-0.44%)
Nov 29, 2007 9.195 9.195 8.977 9.077 115,758 -0.27(-2.91%)
Nov 28, 2007 9.310 9.430 9.310 9.350 66,595 +0.00(+0.03%)
Nov 27, 2007 9.384 9.453 9.307 9.347 55,089 -0.12(-1.27%)
Nov 26, 2007 9.485 9.568 9.456 9.467 294,276 +0.00(+0.03%)
Nov 23, 2007 9.433 9.505 9.433 9.465 19,874 +0.08(+0.89%)
Nov 21, 2007 9.433 9.450 9.318 9.381 84,029 -0.11(-1.12%)
Nov 20, 2007 9.404 9.505 9.404 9.488 102,508 +0.03(+0.36%)
Nov 19, 2007 9.674 9.683 9.419 9.453 269,869 -0.27(-2.80%)
Nov 16, 2007 9.691 9.803 9.631 9.726 182,702 +0.07(+0.74%)
Nov 15, 2007 9.800 9.852 9.594 9.654 94,140 -0.24(-2.43%)
Nov 14, 2007 10.06 10.06 9.855 9.895 76,009 -0.17(-1.65%)
Nov 13, 2007 10.11 10.11 9.929 10.06 139,467 +0.08(+0.83%)
Nov 12, 2007 10.11 10.14 9.969 9.978 83,331 -0.27(-2.60%)
Nov 09, 2007 10.28 10.37 10.19 10.24 62,411 -0.10(-1.00%)
Nov 08, 2007 10.30 10.40 10.25 10.35 53,694 +0.02(+0.22%)
Nov 07, 2007 10.40 10.60 10.32 10.32 76,710 -0.22(-2.04%)
Nov 06, 2007 10.44 10.63 10.44 10.54 187,235 +0.15(+1.43%)
Nov 05, 2007 10.27 10.39 10.22 10.39 55,787 +0.04(+0.39%)
Nov 02, 2007 10.41 10.44 10.24 10.35 107,041 +0.11(+1.06%)
Nov 01, 2007 10.18 10.41 10.09 10.24 211,641 -0.06(-0.58%)
Oct 31, 2007 10.07 10.30 10.04 10.30 169,453 +0.34(+3.40%)
Oct 30, 2007 9.955 10.12 9.941 9.964 185,840 +0.00(+0.00%)
Oct 29, 2007 9.622 10.00 9.605 9.964 150,973 +0.36(+3.76%)
Oct 26, 2007 9.376 9.611 9.364 9.602 152,368 +0.19(+2.04%)
Oct 25, 2007 9.307 9.424 9.304 9.410 92,397 +0.16(+1.70%)
Oct 24, 2007 9.163 9.310 9.163 9.252 83,680 -0.02(-0.19%)
Oct 23, 2007 9.037 9.270 9.026 9.270 180,610 +0.34(+3.79%)
Oct 22, 2007 8.977 8.986 8.796 8.931 177,123 -0.25(-2.75%)
Oct 19, 2007 9.212 9.348 9.169 9.184 148,881 -0.11(-1.20%)
Oct 18, 2007 9.290 9.336 9.206 9.295 45,326 +0.04(+0.40%)
Oct 17, 2007 9.166 9.264 9.166 9.258 149,230 +0.23(+2.51%)
Oct 16, 2007 8.865 9.052 8.857 9.031 45,326 +0.18(+2.07%)
Oct 15, 2007 8.971 8.971 8.796 8.848 101,462 -0.09(-1.03%)
Oct 12, 2007 8.859 8.960 8.802 8.940 32,426 +0.09(+1.00%)
Oct 11, 2007 8.902 8.923 8.831 8.851 50,905 +0.01(+0.06%)
Oct 10, 2007 8.885 8.960 8.773 8.845 74,615 -0.04(-0.45%)
Oct 09, 2007 8.879 8.931 8.839 8.885 77,055 +0.01(+0.13%)
Oct 08, 2007 8.879 8.882 8.828 8.874 6,624 -0.05(-0.61%)
Oct 05, 2007 8.928 8.966 8.882 8.928 39,050 +0.13(+1.53%)
Oct 04, 2007 8.940 8.940 8.765 8.793 49,510 -0.12(-1.32%)
Oct 03, 2007 8.971 8.988 8.885 8.911 50,208 -0.06(-0.67%)
Oct 02, 2007 9.031 9.034 8.908 8.971 45,326 -0.04(-0.45%)
Oct 01, 2007 9.040 9.083 8.940 9.011 47,418 -0.03(-0.38%)
Sep 28, 2007 8.980 9.069 8.980 9.046 77,753 +0.11(+1.22%)
Sep 27, 2007 9.020 9.020 8.825 8.937 76,358 -0.02(-0.22%)
Sep 26, 2007 8.862 8.966 8.848 8.957 83,331 +0.09(+1.04%)
Sep 25, 2007 8.791 8.911 8.791 8.865 59,273 +0.05(+0.52%)
Sep 24, 2007 8.713 8.920 8.702 8.819 71,825 +0.09(+1.08%)
Sep 21, 2007 8.659 8.745 8.601 8.725 95,883 +0.13(+1.54%)
Sep 20, 2007 8.530 8.616 8.530 8.593 139,118 +0.12(+1.39%)
Sep 19, 2007 8.432 8.523 8.360 8.475 357,036 +0.01(+0.17%)
Sep 18, 2007 8.395 8.484 8.320 8.461 64,852 +0.09(+1.10%)
Sep 17, 2007 8.317 8.487 8.317 8.369 125,172 +0.02(+0.21%)
Sep 14, 2007 8.309 8.352 8.260 8.352 34,866 +0.03(+0.34%)
Sep 13, 2007 8.226 8.332 8.226 8.323 36,261 +0.15(+1.82%)
Sep 12, 2007 8.188 8.231 8.088 8.174 91,351 -0.01(-0.18%)
Sep 11, 2007 8.114 8.266 8.053 8.188 268,823 +0.11(+1.42%)
Sep 10, 2007 7.996 8.157 7.996 8.074 58,925 +0.05(+0.57%)
Sep 07, 2007 8.031 8.053 7.933 8.028 78,799 -0.08(-0.99%)
Sep 06, 2007 8.114 8.114 8.036 8.108 77,055 -0.01(-0.07%)
Sep 05, 2007 8.099 8.234 8.097 8.114 100,416 -0.09(-1.05%)
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.