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 (%)
May 29, 2009 5.276 5.407 5.276 5.337 177,327 +0.10(+1.83%)
May 28, 2009 5.296 5.331 5.230 5.241 499,387 -0.08(-1.42%)
May 27, 2009 5.349 5.407 5.310 5.317 240,235 +0.00(+0.05%)
May 26, 2009 5.221 5.349 5.206 5.314 171,194 +0.10(+1.95%)
May 22, 2009 5.133 5.238 5.119 5.212 188,396 +0.10(+1.99%)
May 21, 2009 5.101 5.125 5.049 5.110 208,237 -0.03(-0.68%)
May 20, 2009 5.142 5.209 5.133 5.145 473,244 +0.02(+0.45%)
May 19, 2009 5.107 5.166 5.101 5.122 229,345 +0.09(+1.79%)
May 18, 2009 5.029 5.043 4.976 5.032 68,295 +0.04(+0.88%)
May 15, 2009 5.061 5.093 4.982 4.988 97,589 -0.06(-1.27%)
May 14, 2009 4.953 5.084 4.953 5.052 181,413 +0.08(+1.52%)
May 13, 2009 5.247 5.247 4.968 4.976 155,524 -0.26(-5.00%)
May 12, 2009 5.299 5.317 5.186 5.238 261,780 -0.04(-0.72%)
May 11, 2009 5.413 5.413 5.276 5.276 118,207 -0.14(-2.53%)
May 08, 2009 5.326 5.419 5.326 5.413 156,349 +0.18(+3.45%)
May 07, 2009 5.340 5.346 5.232 5.232 174,242 -0.11(-2.07%)
May 06, 2009 5.262 5.349 5.244 5.343 166,335 +0.10(+1.94%)
May 05, 2009 5.230 5.253 5.177 5.241 183,162 +0.01(+0.22%)
May 04, 2009 5.209 5.230 5.189 5.230 451,132 +0.12(+2.28%)
May 01, 2009 5.043 5.139 5.035 5.113 210,023 +0.07(+1.39%)
Apr 30, 2009 5.107 5.198 5.043 5.043 356,580 -0.05(-0.97%)
Apr 29, 2009 4.784 5.096 4.784 5.093 350,470 +0.50(+10.90%)
Apr 28, 2009 4.586 4.662 4.554 4.592 176,853 +0.01(+0.13%)
Apr 27, 2009 4.650 4.703 4.586 4.586 163,589 -0.08(-1.81%)
Apr 24, 2009 4.674 4.767 4.633 4.671 213,528 +0.09(+1.90%)
Apr 23, 2009 4.519 4.618 4.519 4.583 128,935 +0.08(+1.74%)
Apr 22, 2009 4.450 4.586 4.450 4.505 241,310 +0.04(+0.91%)
Apr 21, 2009 4.458 4.485 4.421 4.464 124,736 +0.01(+0.33%)
Apr 20, 2009 4.607 4.607 4.432 4.450 164,297 -0.17(-3.59%)
Apr 17, 2009 4.569 4.662 4.560 4.615 183,282 +0.08(+1.67%)
Apr 16, 2009 4.560 4.583 4.514 4.540 181,083 -0.01(-0.26%)
Apr 15, 2009 4.534 4.566 4.511 4.551 181,777 +0.03(+0.64%)
Apr 14, 2009 4.461 4.549 4.429 4.522 203,886 +0.06(+1.30%)
Apr 13, 2009 4.429 4.485 4.377 4.464 171,469 +0.03(+0.72%)
Apr 09, 2009 4.368 4.444 4.368 4.432 197,928 +0.10(+2.28%)
Apr 08, 2009 4.354 4.371 4.275 4.333 227,851 +0.02(+0.54%)
Apr 07, 2009 4.290 4.333 4.290 4.310 208,419 -0.04(-0.87%)
Apr 06, 2009 4.354 4.418 4.284 4.348 310,104 -0.02(-0.40%)
Apr 03, 2009 4.423 4.423 4.313 4.365 969,205 -0.05(-1.19%)
Apr 02, 2009 4.313 4.470 4.313 4.418 188,341 +0.11(+2.64%)
Apr 01, 2009 4.199 4.333 4.167 4.304 556,016 +0.03(+0.68%)
Mar 31, 2009 4.191 4.275 4.191 4.275 139,168 +0.08(+2.01%)
Mar 30, 2009 4.266 4.278 4.167 4.191 246,654 -0.24(-5.51%)
Mar 26, 2009 4.476 4.479 4.391 4.435 192,705 +0.01(+0.33%)
Mar 25, 2009 4.531 4.586 4.391 4.421 221,717 -0.09(-2.06%)
Mar 24, 2009 4.604 4.659 4.493 4.514 222,497 -0.09(-1.96%)
Mar 23, 2009 4.551 4.615 4.549 4.604 511,716 +0.12(+2.73%)
Mar 20, 2009 4.485 4.554 4.438 4.482 565,628 -0.01(-0.26%)
Mar 19, 2009 4.720 4.729 4.473 4.493 465,268 -0.15(-3.26%)
Mar 18, 2009 4.706 4.857 4.406 4.645 699,171 +0.08(+1.79%)
Mar 17, 2009 4.429 4.563 4.339 4.563 370,902 +0.18(+4.05%)
Mar 16, 2009 4.380 4.455 4.324 4.386 691,487 +0.08(+1.82%)
Mar 13, 2009 4.400 4.421 4.275 4.307 0 -0.08(-1.73%)
Mar 12, 2009 4.371 4.391 4.188 4.383 489,501 -0.01(-0.33%)
Mar 11, 2009 4.298 4.426 4.269 4.397 612,481 +0.08(+1.96%)
Mar 10, 2009 4.252 4.345 4.159 4.313 593,265 +0.18(+4.37%)
Mar 09, 2009 4.124 4.156 4.033 4.132 111,224 -0.06(-1.32%)
Mar 06, 2009 4.097 4.295 4.097 4.188 0 +0.11(+2.79%)
Mar 05, 2009 4.252 4.252 4.060 4.074 83,116 -0.25(-5.85%)
Mar 04, 2009 4.421 4.455 4.266 4.327 125,876 -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.