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

TransAlta Corporation (NY: TAC )

7.220 -0.090 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Sep 30, 2009 5.878 5.977 5.797 5.972 154,593 +0.17(+2.91%)
Sep 29, 2009 5.777 5.814 5.759 5.803 54,423 +0.00(+0.05%)
Sep 28, 2009 5.777 5.817 5.756 5.800 34,998 +0.06(+1.01%)
Sep 25, 2009 5.736 5.785 5.684 5.742 89,514 -0.01(-0.20%)
Sep 24, 2009 5.980 6.001 5.742 5.753 168,386 -0.18(-3.04%)
Sep 23, 2009 5.975 6.033 5.931 5.934 163,411 -0.04(-0.73%)
Sep 22, 2009 5.884 5.989 5.876 5.977 72,161 +0.15(+2.65%)
Sep 21, 2009 5.838 5.876 5.782 5.823 107,812 -0.06(-1.04%)
Sep 18, 2009 5.937 5.943 5.844 5.884 49,681 -0.06(-0.93%)
Sep 17, 2009 5.948 5.977 5.902 5.940 144,068 +0.03(+0.44%)
Sep 16, 2009 5.849 5.954 5.809 5.913 106,609 +0.09(+1.60%)
Sep 15, 2009 5.733 5.823 5.654 5.820 89,789 +0.13(+2.25%)
Sep 14, 2009 5.590 5.695 5.590 5.692 58,643 +0.05(+0.93%)
Sep 11, 2009 5.608 5.695 5.599 5.640 115,733 +0.03(+0.62%)
Sep 10, 2009 5.654 5.654 5.579 5.605 128,172 -0.03(-0.47%)
Sep 09, 2009 5.654 5.707 5.622 5.631 70,443 +0.01(+0.26%)
Sep 08, 2009 5.748 5.768 5.593 5.617 862,084 -0.04(-0.67%)
Sep 04, 2009 5.579 5.666 5.553 5.654 69,182 +0.15(+2.70%)
Sep 03, 2009 5.445 5.529 5.445 5.506 85,603 +0.05(+0.96%)
Sep 02, 2009 5.454 5.538 5.454 5.454 120,389 -0.06(-1.00%)
Sep 01, 2009 5.649 5.718 5.506 5.509 185,007 -0.13(-2.27%)
Aug 31, 2009 5.605 5.657 5.573 5.637 110,348 -0.07(-1.22%)
Aug 28, 2009 5.817 5.838 5.657 5.707 129,632 -0.14(-2.39%)
Aug 27, 2009 5.782 5.861 5.707 5.846 118,547 +0.08(+1.46%)
Aug 26, 2009 5.832 5.841 5.742 5.762 173,149 -0.12(-1.98%)
Aug 25, 2009 6.021 6.021 5.835 5.878 190,753 -0.10(-1.75%)
Aug 24, 2009 5.535 6.184 5.535 5.983 129,701 -0.14(-2.23%)
Aug 21, 2009 6.059 6.152 6.044 6.120 131,505 +0.12(+1.94%)
Aug 20, 2009 5.966 6.073 5.928 6.004 165,455 +0.06(+1.08%)
Aug 19, 2009 5.695 5.977 5.695 5.940 138,639 +0.15(+2.51%)
Aug 18, 2009 5.637 5.806 5.602 5.794 130,196 +0.19(+3.43%)
Aug 17, 2009 5.649 5.672 5.579 5.602 107,362 -0.17(-2.88%)
Aug 14, 2009 5.841 5.905 5.739 5.768 134,536 -0.06(-1.05%)
Aug 13, 2009 5.806 5.844 5.742 5.829 81,624 +0.06(+1.01%)
Aug 12, 2009 5.614 5.771 5.593 5.771 86,195 +0.19(+3.38%)
Aug 11, 2009 5.652 5.698 5.561 5.582 83,971 -0.13(-2.29%)
Aug 10, 2009 5.753 5.782 5.681 5.713 94,318 -0.03(-0.56%)
Aug 07, 2009 5.832 5.841 5.745 5.745 57,536 -0.01(-0.15%)
Aug 06, 2009 5.902 5.922 5.721 5.753 93,191 -0.12(-2.08%)
Aug 05, 2009 5.701 5.893 5.701 5.876 141,687 +0.16(+2.75%)
Aug 04, 2009 5.794 5.864 5.675 5.718 136,728 -0.08(-1.31%)
Aug 03, 2009 5.788 5.794 5.649 5.794 96,472 +0.01(+0.15%)
Jul 31, 2009 5.617 5.797 5.599 5.785 138,910 +0.19(+3.38%)
Jul 30, 2009 5.576 5.599 5.532 5.596 56,485 +0.06(+1.10%)
Jul 29, 2009 5.625 5.625 5.500 5.535 157,036 -0.09(-1.65%)
Jul 28, 2009 5.689 5.695 5.599 5.628 67,092 -0.06(-1.07%)
Jul 27, 2009 5.669 5.739 5.660 5.689 79,697 +0.06(+1.14%)
Jul 24, 2009 5.582 5.660 5.582 5.625 1,993 +0.03(+0.52%)
Jul 23, 2009 5.509 5.619 5.509 5.596 80,408 +0.08(+1.37%)
Jul 22, 2009 5.515 5.558 5.503 5.521 79,652 +0.01(+0.16%)
Jul 21, 2009 5.523 5.584 5.384 5.512 88,054 +0.06(+1.01%)
Jul 20, 2009 5.512 5.523 5.419 5.457 142,948 -0.03(-0.53%)
Jul 17, 2009 5.555 5.576 5.474 5.486 76,972 -0.04(-0.69%)
Jul 16, 2009 5.585 5.585 5.497 5.523 134,357 -0.04(-0.68%)
Jul 15, 2009 5.486 5.587 5.413 5.561 141,917 +0.23(+4.31%)
Jul 14, 2009 5.291 5.352 5.247 5.331 82,126 +0.08(+1.44%)
Jul 13, 2009 5.282 5.296 5.195 5.256 62,539 +0.01(+0.28%)
Jul 10, 2009 5.276 5.279 5.209 5.241 62,505 -0.04(-0.72%)
Jul 09, 2009 5.262 5.326 5.253 5.279 54,007 +0.06(+1.06%)
Jul 08, 2009 5.314 5.350 5.160 5.224 88,803 -0.10(-1.86%)
Jul 07, 2009 5.483 5.483 5.296 5.323 107,245 -0.10(-1.82%)
Jul 06, 2009 5.518 5.518 5.326 5.422 157,033 -0.13(-2.26%)
Jul 02, 2009 5.666 5.666 5.439 5.547 119,674 -0.13(-2.36%)
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.