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 (%)
Dec 31, 2007 9.744 9.747 9.597 9.603 70,424 -0.19(-1.90%)
Dec 28, 2007 9.744 9.841 9.744 9.790 65,892 +0.13(+1.34%)
Dec 27, 2007 9.491 9.726 9.434 9.660 82,626 +0.11(+1.14%)
Dec 26, 2007 9.534 9.681 9.503 9.551 830,801 +0.03(+0.27%)
Dec 24, 2007 9.405 9.526 9.362 9.526 40,441 +0.11(+1.13%)
Dec 21, 2007 9.483 9.508 9.385 9.420 99,361 -0.04(-0.39%)
Dec 20, 2007 9.508 9.543 9.399 9.457 217,549 -0.04(-0.42%)
Dec 19, 2007 9.474 9.554 9.425 9.497 203,255 +0.06(+0.61%)
Dec 18, 2007 9.503 9.549 9.322 9.440 436,144 -0.05(-0.48%)
Dec 17, 2007 9.520 9.827 9.422 9.486 216,154 +0.03(+0.30%)
Dec 14, 2007 9.388 9.523 9.368 9.457 105,288 +0.05(+0.55%)
Dec 13, 2007 9.417 9.445 9.282 9.405 115,398 -0.10(-1.03%)
Dec 12, 2007 9.546 9.623 9.377 9.503 93,434 +0.00(+0.03%)
Dec 11, 2007 9.603 9.603 9.377 9.500 92,388 -0.15(-1.55%)
Dec 10, 2007 9.566 9.704 9.526 9.649 102,150 +0.09(+0.90%)
Dec 07, 2007 9.331 9.566 9.290 9.563 59,965 +0.28(+2.96%)
Dec 06, 2007 9.179 9.288 9.161 9.288 60,662 +0.14(+1.50%)
Dec 05, 2007 9.095 9.161 9.061 9.150 52,644 +0.17(+1.92%)
Dec 04, 2007 8.886 9.012 8.840 8.978 69,030 -0.13(-1.45%)
Dec 03, 2007 9.035 9.156 8.958 9.110 561,653 +0.07(+0.79%)
Nov 30, 2007 9.078 9.107 9.015 9.038 74,608 -0.04(-0.44%)
Nov 29, 2007 9.196 9.196 8.978 9.078 115,747 -0.27(-2.91%)
Nov 28, 2007 9.311 9.431 9.311 9.351 66,589 +0.00(+0.03%)
Nov 27, 2007 9.385 9.454 9.308 9.348 55,084 -0.12(-1.27%)
Nov 26, 2007 9.486 9.569 9.457 9.468 294,249 +0.00(+0.03%)
Nov 23, 2007 9.434 9.506 9.434 9.465 19,872 +0.08(+0.89%)
Nov 21, 2007 9.434 9.451 9.319 9.382 84,021 -0.11(-1.12%)
Nov 20, 2007 9.405 9.506 9.405 9.488 102,499 +0.03(+0.36%)
Nov 19, 2007 9.675 9.683 9.420 9.454 269,844 -0.27(-2.80%)
Nov 16, 2007 9.692 9.804 9.632 9.726 182,685 +0.07(+0.74%)
Nov 15, 2007 9.801 9.853 9.595 9.655 94,131 -0.24(-2.43%)
Nov 14, 2007 10.06 10.06 9.856 9.896 76,002 -0.17(-1.65%)
Nov 13, 2007 10.11 10.11 9.930 10.06 139,454 +0.08(+0.83%)
Nov 12, 2007 10.11 10.14 9.970 9.979 83,324 -0.27(-2.60%)
Nov 09, 2007 10.29 10.37 10.19 10.25 62,405 -0.10(-1.00%)
Nov 08, 2007 10.30 10.40 10.25 10.35 53,690 +0.02(+0.22%)
Nov 07, 2007 10.40 10.60 10.33 10.33 76,703 -0.22(-2.04%)
Nov 06, 2007 10.44 10.63 10.44 10.54 187,217 +0.15(+1.44%)
Nov 05, 2007 10.27 10.39 10.22 10.39 55,781 +0.04(+0.39%)
Nov 02, 2007 10.41 10.44 10.24 10.35 107,031 +0.11(+1.06%)
Nov 01, 2007 10.18 10.41 10.09 10.24 211,622 -0.06(-0.58%)
Oct 31, 2007 10.07 10.30 10.04 10.30 169,437 +0.34(+3.40%)
Oct 30, 2007 9.956 10.13 9.942 9.965 185,823 +0.00(+0.00%)
Oct 29, 2007 9.623 10.00 9.606 9.965 150,959 +0.36(+3.76%)
Oct 26, 2007 9.377 9.612 9.365 9.603 152,354 +0.19(+2.04%)
Oct 25, 2007 9.308 9.425 9.305 9.411 92,388 +0.16(+1.70%)
Oct 24, 2007 9.164 9.311 9.164 9.253 83,672 -0.02(-0.19%)
Oct 23, 2007 9.038 9.270 9.027 9.270 180,593 +0.34(+3.79%)
Oct 22, 2007 8.978 8.986 8.797 8.932 177,107 -0.25(-2.75%)
Oct 19, 2007 9.213 9.348 9.170 9.184 148,867 -0.11(-1.20%)
Oct 18, 2007 9.290 9.336 9.207 9.296 45,322 +0.04(+0.40%)
Oct 17, 2007 9.167 9.265 9.167 9.259 149,216 +0.23(+2.51%)
Oct 16, 2007 8.866 9.052 8.857 9.032 45,322 +0.18(+2.07%)
Oct 15, 2007 8.972 8.972 8.797 8.849 101,453 -0.09(-1.03%)
Oct 12, 2007 8.860 8.961 8.803 8.941 32,423 +0.09(+1.00%)
Oct 11, 2007 8.903 8.923 8.832 8.852 50,900 +0.01(+0.06%)
Oct 10, 2007 8.886 8.961 8.774 8.846 74,608 -0.04(-0.45%)
Oct 09, 2007 8.880 8.932 8.840 8.886 77,048 +0.01(+0.13%)
Oct 08, 2007 8.880 8.883 8.829 8.875 6,624 -0.05(-0.61%)
Oct 05, 2007 8.929 8.966 8.883 8.929 39,047 +0.13(+1.53%)
Oct 04, 2007 8.941 8.941 8.766 8.794 49,506 -0.12(-1.32%)
Oct 03, 2007 8.972 8.989 8.886 8.912 50,203 -0.06(-0.67%)
Oct 02, 2007 9.032 9.035 8.909 8.972 45,322 -0.04(-0.45%)
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.