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

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2009 4.156 4.240 4.156 4.240 140,326 +0.08(+2.01%)
Mar 30, 2009 4.231 4.243 4.133 4.156 248,707 -0.24(-5.51%)
Mar 26, 2009 4.439 4.442 4.355 4.398 194,308 +0.01(+0.33%)
Mar 25, 2009 4.494 4.549 4.355 4.384 223,562 -0.09(-2.06%)
Mar 24, 2009 4.566 4.621 4.456 4.476 224,349 -0.09(-1.96%)
Mar 23, 2009 4.514 4.577 4.511 4.566 515,975 +0.12(+2.73%)
Mar 20, 2009 4.448 4.517 4.401 4.445 570,335 -0.01(-0.26%)
Mar 19, 2009 4.681 4.690 4.436 4.456 469,140 -0.15(-3.26%)
Mar 18, 2009 4.667 4.817 4.370 4.606 704,989 +0.08(+1.79%)
Mar 17, 2009 4.393 4.525 4.303 4.525 373,989 +0.18(+4.05%)
Mar 16, 2009 4.344 4.419 4.289 4.349 697,242 +0.08(+1.82%)
Mar 13, 2009 4.364 4.384 4.240 4.271 0 -0.08(-1.73%)
Mar 12, 2009 4.335 4.355 4.153 4.347 493,575 -0.01(-0.33%)
Mar 11, 2009 4.263 4.390 4.234 4.361 617,578 +0.08(+1.96%)
Mar 10, 2009 4.217 4.309 4.124 4.277 598,203 +0.18(+4.37%)
Mar 09, 2009 4.090 4.121 4.000 4.098 112,150 -0.05(-1.32%)
Mar 06, 2009 4.064 4.260 4.064 4.153 0 +0.11(+2.79%)
Mar 05, 2009 4.217 4.217 4.026 4.041 83,807 -0.25(-5.85%)
Mar 04, 2009 4.384 4.419 4.231 4.292 126,924 -0.24(-5.29%)
Mar 02, 2009 4.699 4.699 4.398 4.531 159,171 -0.20(-4.33%)
Feb 27, 2009 4.673 4.785 4.641 4.736 0 -0.05(-1.08%)
Feb 26, 2009 4.774 4.872 4.704 4.788 237,030 +0.04(+0.91%)
Feb 25, 2009 4.612 4.777 4.398 4.745 173,270 +0.13(+2.88%)
Feb 24, 2009 4.378 4.647 4.352 4.612 132,450 +0.28(+6.39%)
Feb 23, 2009 4.525 4.543 4.283 4.335 141,982 -0.10(-2.28%)
Feb 20, 2009 4.367 4.528 4.269 4.436 0 -0.01(-0.19%)
Feb 19, 2009 4.413 4.468 4.352 4.445 160,547 +0.08(+1.85%)
Feb 18, 2009 4.722 4.722 4.344 4.364 196,737 -0.31(-6.72%)
Feb 17, 2009 4.727 4.759 4.569 4.678 211,175 -0.30(-5.97%)
Feb 13, 2009 5.016 5.091 4.909 4.976 0 +0.01(+0.29%)
Feb 12, 2009 4.953 5.005 4.811 4.961 152,307 -0.04(-0.75%)
Feb 11, 2009 5.048 5.106 4.976 4.999 118,885 -0.05(-0.97%)
Feb 10, 2009 5.195 5.233 4.979 5.048 167,033 -0.28(-5.20%)
Feb 09, 2009 5.308 5.374 5.293 5.325 106,613 +0.06(+1.21%)
Feb 06, 2009 5.195 5.403 5.158 5.261 0 +0.01(+0.16%)
Feb 05, 2009 5.235 5.285 5.192 5.253 88,960 -0.03(-0.49%)
Feb 04, 2009 5.259 5.403 5.172 5.279 215,860 +0.10(+1.95%)
Feb 03, 2009 5.256 5.285 5.140 5.178 289,897 +0.00(+0.06%)
Feb 02, 2009 5.215 5.285 5.080 5.175 189,035 -0.09(-1.65%)
Jan 30, 2009 5.218 5.360 5.117 5.261 0 -0.14(-2.51%)
Jan 29, 2009 5.374 5.521 5.354 5.397 160,595 +0.01(+0.16%)
Jan 28, 2009 5.322 5.530 5.322 5.388 155,398 +0.18(+3.55%)
Jan 27, 2009 5.036 5.221 5.036 5.204 99,669 +0.19(+3.80%)
Jan 26, 2009 5.039 5.134 4.993 5.013 289,107 +0.04(+0.75%)
Jan 23, 2009 4.929 5.025 4.878 4.976 0 -0.02(-0.35%)
Jan 22, 2009 5.065 5.065 4.961 4.993 71,029 -0.14(-2.75%)
Jan 21, 2009 5.056 5.149 4.935 5.134 105,331 +0.08(+1.60%)
Jan 20, 2009 5.351 5.351 5.007 5.054 200,607 -0.20(-3.74%)
Jan 16, 2009 5.325 5.362 5.250 5.250 0 -0.02(-0.44%)
Jan 15, 2009 5.310 5.310 5.178 5.273 123,348 -0.03(-0.54%)
Jan 14, 2009 5.507 5.507 5.282 5.302 423,058 -0.18(-3.37%)
Jan 13, 2009 5.492 5.533 5.394 5.487 115,112 -0.02(-0.42%)
Jan 12, 2009 5.790 5.856 5.504 5.510 210,247 -0.28(-4.84%)
Jan 09, 2009 5.954 5.974 5.758 5.790 186,100 -0.20(-3.28%)
Jan 08, 2009 5.960 6.003 5.899 5.986 71,722 +0.07(+1.22%)
Jan 07, 2009 6.191 6.191 5.899 5.914 85,235 -0.28(-4.52%)
Jan 06, 2009 6.188 6.497 6.136 6.194 128,234 +0.12(+1.90%)
Jan 05, 2009 6.058 6.145 5.908 6.078 273,408 +0.11(+1.84%)
Jan 02, 2009 5.761 6.000 5.738 5.969 0 +0.19(+3.35%)
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.