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 (%)
Jun 30, 2009 5.679 5.925 5.524 5.573 301,982 -0.35(-5.95%)
Jun 29, 2009 5.662 5.925 5.662 5.925 205,069 +0.35(+6.22%)
Jun 26, 2009 5.564 5.610 5.515 5.578 59,517 +0.01(+0.26%)
Jun 25, 2009 5.535 5.573 5.512 5.564 159,690 -0.04(-0.67%)
Jun 24, 2009 5.530 5.707 5.530 5.601 154,111 +0.10(+1.82%)
Jun 23, 2009 5.383 5.521 5.380 5.501 126,566 +0.11(+2.02%)
Jun 22, 2009 5.423 5.441 5.372 5.392 103,903 -0.15(-2.79%)
Jun 19, 2009 5.452 5.553 5.418 5.547 159,045 +0.15(+2.76%)
Jun 18, 2009 5.234 5.403 5.223 5.398 71,076 +0.13(+2.56%)
Jun 17, 2009 5.340 5.340 5.140 5.263 121,389 -0.09(-1.77%)
Jun 16, 2009 5.412 5.415 5.352 5.358 93,349 +0.03(+0.65%)
Jun 15, 2009 5.469 5.469 5.246 5.323 132,947 -0.15(-2.78%)
Jun 12, 2009 5.349 5.504 5.340 5.475 114,335 +0.05(+0.85%)
Jun 11, 2009 5.303 5.524 5.297 5.429 215,128 +0.16(+2.99%)
Jun 10, 2009 5.251 5.280 5.223 5.271 129,394 +0.04(+0.82%)
Jun 09, 2009 5.214 5.266 5.211 5.228 125,684 +0.09(+1.79%)
Jun 08, 2009 5.128 5.161 5.091 5.137 102,299 +0.02(+0.39%)
Jun 05, 2009 5.231 5.237 5.105 5.117 347,193 -0.11(-2.09%)
Jun 04, 2009 5.162 5.243 5.122 5.226 61,853 +0.06(+1.17%)
Jun 03, 2009 5.323 5.329 5.148 5.165 238,140 -0.18(-3.38%)
Jun 02, 2009 5.326 5.363 5.297 5.346 117,501 +0.04(+0.81%)
Jun 01, 2009 5.294 5.358 5.286 5.303 181,032 +0.04(+0.82%)
May 29, 2009 5.200 5.329 5.200 5.260 179,930 +0.09(+1.83%)
May 28, 2009 5.220 5.254 5.154 5.165 506,716 -0.07(-1.42%)
May 27, 2009 5.271 5.329 5.233 5.240 243,761 +0.00(+0.05%)
May 26, 2009 5.145 5.271 5.131 5.237 173,706 +0.10(+1.95%)
May 22, 2009 5.059 5.162 5.045 5.137 191,161 +0.10(+1.99%)
May 21, 2009 5.028 5.051 4.976 5.036 211,293 -0.03(-0.68%)
May 20, 2009 5.068 5.134 5.059 5.071 480,190 +0.02(+0.45%)
May 19, 2009 5.033 5.091 5.028 5.048 232,712 +0.09(+1.79%)
May 18, 2009 4.956 4.970 4.904 4.959 69,297 +0.04(+0.88%)
May 15, 2009 4.988 5.019 4.910 4.916 99,021 -0.06(-1.27%)
May 14, 2009 4.881 5.010 4.881 4.979 184,076 +0.07(+1.52%)
May 13, 2009 5.171 5.171 4.896 4.904 157,807 -0.26(-5.00%)
May 12, 2009 5.223 5.240 5.111 5.162 265,622 -0.04(-0.72%)
May 11, 2009 5.335 5.335 5.200 5.200 119,942 -0.13(-2.53%)
May 08, 2009 5.249 5.340 5.249 5.335 158,644 +0.18(+3.45%)
May 07, 2009 5.263 5.269 5.157 5.157 176,799 -0.11(-2.07%)
May 06, 2009 5.185 5.271 5.168 5.266 168,776 +0.10(+1.94%)
May 05, 2009 5.154 5.177 5.102 5.165 185,850 +0.01(+0.22%)
May 04, 2009 5.134 5.154 5.114 5.154 457,753 +0.11(+2.28%)
May 01, 2009 4.970 5.065 4.962 5.039 213,106 +0.07(+1.39%)
Apr 30, 2009 5.033 5.122 4.970 4.970 361,813 -0.05(-0.97%)
Apr 29, 2009 4.715 5.022 4.715 5.019 355,614 +0.49(+10.90%)
Apr 28, 2009 4.520 4.595 4.489 4.526 179,449 +0.01(+0.13%)
Apr 27, 2009 4.583 4.635 4.520 4.520 165,990 -0.08(-1.81%)
Apr 24, 2009 4.606 4.698 4.566 4.603 216,662 +0.09(+1.90%)
Apr 23, 2009 4.454 4.552 4.454 4.517 130,827 +0.08(+1.74%)
Apr 22, 2009 4.385 4.520 4.385 4.440 244,852 +0.04(+0.91%)
Apr 21, 2009 4.394 4.420 4.357 4.400 126,566 +0.01(+0.33%)
Apr 20, 2009 4.540 4.540 4.368 4.385 166,709 -0.16(-3.59%)
Apr 17, 2009 4.503 4.595 4.494 4.549 185,972 +0.07(+1.67%)
Apr 16, 2009 4.494 4.517 4.448 4.474 183,741 -0.01(-0.26%)
Apr 15, 2009 4.468 4.500 4.445 4.486 184,445 +0.03(+0.64%)
Apr 14, 2009 4.397 4.483 4.365 4.457 206,879 +0.06(+1.30%)
Apr 13, 2009 4.365 4.420 4.314 4.400 173,985 +0.03(+0.72%)
Apr 09, 2009 4.305 4.380 4.305 4.368 200,833 +0.10(+2.28%)
Apr 08, 2009 4.291 4.308 4.213 4.271 231,195 +0.02(+0.54%)
Apr 07, 2009 4.228 4.271 4.228 4.248 211,478 -0.04(-0.87%)
Apr 06, 2009 4.291 4.354 4.222 4.285 314,656 -0.02(-0.40%)
Apr 03, 2009 4.359 4.359 4.250 4.302 983,430 -0.05(-1.19%)
Apr 02, 2009 4.250 4.405 4.250 4.354 191,105 +0.11(+2.64%)
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.