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 (%)
May 29, 2009 5.200 5.329 5.200 5.260 179,913 +0.09(+1.83%)
May 28, 2009 5.220 5.255 5.154 5.166 506,670 -0.07(-1.42%)
May 27, 2009 5.272 5.329 5.233 5.240 243,738 +0.00(+0.05%)
May 26, 2009 5.146 5.272 5.131 5.238 173,690 +0.10(+1.95%)
May 22, 2009 5.060 5.163 5.045 5.137 191,143 +0.10(+1.99%)
May 21, 2009 5.028 5.051 4.977 5.037 211,273 -0.03(-0.68%)
May 20, 2009 5.068 5.134 5.060 5.071 480,145 +0.02(+0.45%)
May 19, 2009 5.034 5.091 5.028 5.048 232,690 +0.09(+1.79%)
May 18, 2009 4.956 4.971 4.905 4.959 69,291 +0.04(+0.88%)
May 15, 2009 4.988 5.020 4.911 4.916 99,012 -0.06(-1.27%)
May 14, 2009 4.882 5.011 4.882 4.979 184,059 +0.07(+1.52%)
May 13, 2009 5.172 5.172 4.896 4.905 157,792 -0.26(-5.00%)
May 12, 2009 5.223 5.240 5.111 5.163 265,598 -0.04(-0.72%)
May 11, 2009 5.335 5.335 5.200 5.200 119,931 -0.13(-2.53%)
May 08, 2009 5.249 5.341 5.249 5.335 158,629 +0.18(+3.45%)
May 07, 2009 5.263 5.269 5.157 5.157 176,783 -0.11(-2.07%)
May 06, 2009 5.186 5.272 5.169 5.266 168,761 +0.10(+1.94%)
May 05, 2009 5.154 5.177 5.103 5.166 185,833 +0.01(+0.22%)
May 04, 2009 5.134 5.154 5.114 5.154 457,711 +0.11(+2.28%)
May 01, 2009 4.971 5.065 4.962 5.040 213,086 +0.07(+1.38%)
Apr 30, 2009 5.034 5.123 4.971 4.971 361,780 -0.05(-0.97%)
Apr 29, 2009 4.716 5.022 4.716 5.020 355,581 +0.49(+10.90%)
Apr 28, 2009 4.520 4.595 4.489 4.526 179,432 +0.01(+0.13%)
Apr 27, 2009 4.584 4.635 4.520 4.520 165,975 -0.08(-1.81%)
Apr 24, 2009 4.607 4.698 4.566 4.604 216,642 +0.09(+1.90%)
Apr 23, 2009 4.454 4.552 4.454 4.518 130,815 +0.08(+1.74%)
Apr 22, 2009 4.386 4.520 4.386 4.440 244,830 +0.04(+0.91%)
Apr 21, 2009 4.394 4.420 4.357 4.400 126,555 +0.01(+0.33%)
Apr 20, 2009 4.541 4.541 4.368 4.386 166,693 -0.16(-3.59%)
Apr 17, 2009 4.503 4.595 4.495 4.549 185,955 +0.07(+1.67%)
Apr 16, 2009 4.495 4.518 4.449 4.475 183,724 -0.01(-0.26%)
Apr 15, 2009 4.469 4.500 4.446 4.486 184,428 +0.03(+0.64%)
Apr 14, 2009 4.397 4.483 4.366 4.457 206,860 +0.06(+1.30%)
Apr 13, 2009 4.366 4.420 4.314 4.400 173,969 +0.03(+0.72%)
Apr 09, 2009 4.305 4.380 4.305 4.368 200,814 +0.10(+2.28%)
Apr 08, 2009 4.291 4.308 4.214 4.271 231,174 +0.02(+0.54%)
Apr 07, 2009 4.228 4.271 4.228 4.248 211,458 -0.04(-0.87%)
Apr 06, 2009 4.291 4.354 4.222 4.285 314,627 -0.02(-0.40%)
Apr 03, 2009 4.360 4.360 4.251 4.302 983,340 -0.05(-1.19%)
Apr 02, 2009 4.251 4.406 4.251 4.354 191,087 +0.11(+2.64%)
Apr 01, 2009 4.139 4.271 4.107 4.242 564,125 +0.03(+0.68%)
Mar 31, 2009 4.130 4.214 4.130 4.214 141,197 +0.08(+2.01%)
Mar 30, 2009 4.205 4.216 4.107 4.130 250,251 -0.24(-5.51%)
Mar 26, 2009 4.411 4.414 4.328 4.371 195,515 +0.01(+0.33%)
Mar 25, 2009 4.466 4.520 4.328 4.357 224,950 -0.09(-2.06%)
Mar 24, 2009 4.538 4.592 4.429 4.449 225,742 -0.09(-1.96%)
Mar 23, 2009 4.486 4.549 4.483 4.538 519,179 +0.12(+2.73%)
Mar 20, 2009 4.420 4.489 4.374 4.417 573,876 -0.01(-0.26%)
Mar 19, 2009 4.652 4.661 4.409 4.429 472,054 -0.15(-3.26%)
Mar 18, 2009 4.638 4.787 4.343 4.578 709,367 +0.08(+1.79%)
Mar 17, 2009 4.366 4.498 4.277 4.498 376,311 +0.17(+4.05%)
Mar 16, 2009 4.317 4.391 4.262 4.323 701,572 +0.08(+1.82%)
Mar 13, 2009 4.337 4.357 4.214 4.245 0 -0.07(-1.73%)
Mar 12, 2009 4.308 4.328 4.128 4.320 496,639 -0.01(-0.33%)
Mar 11, 2009 4.237 4.363 4.208 4.334 621,413 +0.08(+1.96%)
Mar 10, 2009 4.191 4.282 4.099 4.251 601,917 +0.18(+4.37%)
Mar 09, 2009 4.064 4.096 3.975 4.073 112,846 -0.05(-1.32%)
Mar 06, 2009 4.039 4.234 4.039 4.128 0 +0.11(+2.79%)
Mar 05, 2009 4.191 4.191 4.001 4.016 84,328 -0.25(-5.85%)
Mar 04, 2009 4.357 4.391 4.205 4.265 127,712 -0.24(-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.