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

TransAlta Corporation (NY: TAC )

10.06 +0.26 (+2.65%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 (%)
May 29, 2009 10.45 10.71 10.45 10.57 89,531 +0.19(+1.83%)
May 28, 2009 10.49 10.56 10.36 10.38 252,136 +0.00(+0.01%)
May 27, 2009 10.44 10.56 10.37 10.38 123,050 +0.01(+0.05%)
May 26, 2009 10.19 10.44 10.16 10.37 87,687 +0.20(+1.95%)
May 22, 2009 10.02 10.23 9.994 10.18 96,498 +0.20(+1.99%)
May 21, 2009 9.960 10.01 9.857 9.977 106,660 -0.07(-0.68%)
May 20, 2009 10.04 10.17 10.02 10.04 242,400 +0.05(+0.45%)
May 19, 2009 9.971 10.08 9.960 10.000 117,473 +0.18(+1.79%)
May 18, 2009 9.818 9.846 9.715 9.823 34,981 +0.09(+0.88%)
May 15, 2009 9.880 9.943 9.727 9.738 49,986 -0.12(-1.27%)
May 14, 2009 9.670 9.926 9.670 9.863 92,921 +0.15(+1.52%)
May 13, 2009 10.24 10.24 9.698 9.715 79,661 -0.51(-5.00%)
May 12, 2009 10.35 10.38 10.12 10.23 134,086 -0.07(-0.72%)
May 11, 2009 10.57 10.57 10.30 10.30 60,546 -0.27(-2.53%)
May 08, 2009 10.40 10.58 10.40 10.57 80,083 +0.35(+3.45%)
May 07, 2009 10.43 10.44 10.22 10.22 89,248 -0.22(-2.07%)
May 06, 2009 10.27 10.44 10.24 10.43 85,198 +0.20(+1.94%)
May 05, 2009 10.21 10.26 10.11 10.23 93,817 +0.02(+0.22%)
May 04, 2009 10.17 10.21 10.13 10.21 231,073 +0.23(+2.28%)
May 01, 2009 9.846 10.03 9.829 9.982 107,576 +0.14(+1.38%)
Apr 30, 2009 9.971 10.15 9.846 9.846 182,643 -0.10(-0.97%)
Apr 29, 2009 9.340 9.948 9.340 9.943 179,514 +0.98(+10.90%)
Apr 28, 2009 8.954 9.102 8.892 8.966 90,586 +0.01(+0.13%)
Apr 27, 2009 9.079 9.181 8.954 8.954 83,792 -0.16(-1.81%)
Apr 24, 2009 9.125 9.306 9.045 9.119 109,371 +0.17(+1.90%)
Apr 23, 2009 8.823 9.017 8.823 8.948 66,041 +0.15(+1.74%)
Apr 22, 2009 8.687 8.954 8.687 8.795 123,601 +0.08(+0.91%)
Apr 21, 2009 8.704 8.755 8.630 8.716 63,890 +0.03(+0.33%)
Apr 20, 2009 8.994 8.994 8.653 8.687 84,154 -0.32(-3.59%)
Apr 17, 2009 8.920 9.102 8.903 9.011 93,879 +0.15(+1.67%)
Apr 16, 2009 8.903 8.948 8.812 8.863 92,752 -0.02(-0.26%)
Apr 15, 2009 8.852 8.914 8.806 8.886 93,108 +0.06(+0.64%)
Apr 14, 2009 8.710 8.880 8.647 8.829 104,432 +0.11(+1.30%)
Apr 13, 2009 8.647 8.755 8.545 8.716 87,828 +0.06(+0.72%)
Apr 09, 2009 8.528 8.676 8.528 8.653 101,380 +0.19(+2.28%)
Apr 08, 2009 8.500 8.534 8.346 8.460 116,707 +0.05(+0.54%)
Apr 07, 2009 8.375 8.460 8.375 8.414 106,754 -0.07(-0.87%)
Apr 06, 2009 8.500 8.625 8.363 8.488 158,838 -0.03(-0.40%)
Apr 03, 2009 8.636 8.636 8.420 8.522 496,436 -0.10(-1.19%)
Apr 02, 2009 8.420 8.727 8.420 8.625 96,470 +0.22(+2.64%)
Apr 01, 2009 8.198 8.460 8.136 8.403 284,796 +0.06(+0.68%)
Mar 31, 2009 8.181 8.346 8.181 8.346 71,283 +0.16(+2.01%)
Mar 30, 2009 8.329 8.352 8.136 8.181 126,338 -0.48(-5.51%)
Mar 26, 2009 8.738 8.744 8.573 8.659 98,705 +0.03(+0.33%)
Mar 25, 2009 8.846 8.954 8.573 8.630 113,565 -0.18(-2.06%)
Mar 24, 2009 8.988 9.096 8.772 8.812 113,965 -0.18(-1.96%)
Mar 23, 2009 8.886 9.011 8.880 8.988 262,105 +0.24(+2.73%)
Mar 20, 2009 8.755 8.892 8.664 8.750 289,719 -0.02(-0.26%)
Mar 19, 2009 9.215 9.233 8.733 8.772 238,314 -0.30(-3.26%)
Mar 18, 2009 9.187 9.483 8.602 9.068 358,121 +0.16(+1.79%)
Mar 17, 2009 8.647 8.909 8.471 8.909 189,979 +0.35(+4.05%)
Mar 16, 2009 8.551 8.698 8.443 8.562 354,186 +0.15(+1.82%)
Mar 13, 2009 8.591 8.630 8.346 8.409 0 -0.15(-1.73%)
Mar 12, 2009 8.534 8.573 8.176 8.556 250,727 -0.03(-0.33%)
Mar 11, 2009 8.392 8.642 8.335 8.585 313,718 +0.16(+1.96%)
Mar 10, 2009 8.301 8.483 8.119 8.420 303,876 +0.35(+4.37%)
Mar 09, 2009 8.051 8.113 7.875 8.068 56,970 -0.11(-1.32%)
Mar 06, 2009 8.000 8.386 8.000 8.176 0 +0.22(+2.79%)
Mar 05, 2009 8.301 8.301 7.926 7.954 42,572 -0.49(-5.85%)
Mar 04, 2009 8.630 8.698 8.329 8.448 64,475 -0.47(-5.29%)
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.