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 (%)
Apr 30, 2009 5.065 5.154 5.001 5.001 359,580 -0.05(-0.97%)
Apr 29, 2009 4.744 5.053 4.744 5.050 353,419 +0.50(+10.90%)
Apr 28, 2009 4.548 4.623 4.516 4.554 178,341 +0.01(+0.13%)
Apr 27, 2009 4.612 4.664 4.548 4.548 164,966 -0.08(-1.81%)
Apr 24, 2009 4.635 4.727 4.594 4.632 215,325 +0.09(+1.90%)
Apr 23, 2009 4.482 4.580 4.482 4.545 130,020 +0.08(+1.74%)
Apr 22, 2009 4.412 4.548 4.412 4.467 243,341 +0.04(+0.91%)
Apr 21, 2009 4.421 4.447 4.384 4.427 125,785 +0.01(+0.33%)
Apr 20, 2009 4.568 4.568 4.395 4.412 165,680 -0.16(-3.59%)
Apr 17, 2009 4.531 4.623 4.522 4.577 184,825 +0.08(+1.67%)
Apr 16, 2009 4.522 4.545 4.476 4.502 182,607 -0.01(-0.26%)
Apr 15, 2009 4.496 4.528 4.473 4.513 183,307 +0.03(+0.64%)
Apr 14, 2009 4.424 4.511 4.392 4.485 205,602 +0.06(+1.30%)
Apr 13, 2009 4.392 4.447 4.340 4.427 172,912 +0.03(+0.72%)
Apr 09, 2009 4.332 4.407 4.332 4.395 199,593 +0.10(+2.28%)
Apr 08, 2009 4.317 4.335 4.239 4.297 229,768 +0.02(+0.54%)
Apr 07, 2009 4.254 4.297 4.254 4.274 210,173 -0.04(-0.87%)
Apr 06, 2009 4.317 4.381 4.248 4.311 312,714 -0.02(-0.40%)
Apr 03, 2009 4.387 4.387 4.277 4.329 977,361 -0.05(-1.19%)
Apr 02, 2009 4.277 4.433 4.277 4.381 189,926 +0.11(+2.64%)
Apr 01, 2009 4.164 4.297 4.133 4.268 560,695 +0.03(+0.68%)
Mar 31, 2009 4.156 4.239 4.156 4.239 140,339 +0.08(+2.01%)
Mar 30, 2009 4.231 4.242 4.133 4.156 248,729 -0.24(-5.51%)
Mar 26, 2009 4.438 4.441 4.355 4.398 194,326 +0.01(+0.33%)
Mar 25, 2009 4.493 4.548 4.355 4.384 223,583 -0.09(-2.06%)
Mar 24, 2009 4.565 4.620 4.456 4.476 224,369 -0.09(-1.96%)
Mar 23, 2009 4.513 4.577 4.511 4.565 516,022 +0.12(+2.73%)
Mar 20, 2009 4.447 4.516 4.401 4.444 570,387 -0.01(-0.26%)
Mar 19, 2009 4.681 4.690 4.436 4.456 469,184 -0.15(-3.26%)
Mar 18, 2009 4.666 4.816 4.369 4.606 705,054 +0.08(+1.79%)
Mar 17, 2009 4.392 4.525 4.303 4.525 374,023 +0.18(+4.05%)
Mar 16, 2009 4.343 4.418 4.288 4.349 697,306 +0.08(+1.82%)
Mar 13, 2009 4.363 4.384 4.239 4.271 0 -0.08(-1.73%)
Mar 12, 2009 4.335 4.355 4.153 4.346 493,620 -0.01(-0.33%)
Mar 11, 2009 4.262 4.389 4.234 4.361 617,635 +0.08(+1.96%)
Mar 10, 2009 4.216 4.309 4.124 4.277 598,258 +0.18(+4.37%)
Mar 09, 2009 4.089 4.121 4.000 4.098 112,160 -0.05(-1.32%)
Mar 06, 2009 4.063 4.260 4.063 4.153 0 +0.11(+2.79%)
Mar 05, 2009 4.216 4.216 4.026 4.040 83,815 -0.25(-5.85%)
Mar 04, 2009 4.384 4.418 4.231 4.291 126,936 -0.24(-5.29%)
Mar 02, 2009 4.698 4.698 4.398 4.531 159,186 -0.20(-4.33%)
Feb 27, 2009 4.672 4.785 4.640 4.736 0 -0.05(-1.08%)
Feb 26, 2009 4.773 4.871 4.704 4.788 237,052 +0.04(+0.91%)
Feb 25, 2009 4.612 4.776 4.398 4.744 173,286 +0.13(+2.88%)
Feb 24, 2009 4.378 4.646 4.352 4.612 132,463 +0.28(+6.39%)
Feb 23, 2009 4.525 4.542 4.283 4.335 141,995 -0.10(-2.28%)
Feb 20, 2009 4.366 4.528 4.268 4.436 0 -0.01(-0.19%)
Feb 19, 2009 4.412 4.467 4.352 4.444 160,562 +0.08(+1.85%)
Feb 18, 2009 4.721 4.721 4.343 4.363 196,755 -0.31(-6.72%)
Feb 17, 2009 4.727 4.759 4.568 4.678 211,195 -0.30(-5.97%)
Feb 13, 2009 5.016 5.091 4.909 4.975 0 +0.01(+0.29%)
Feb 12, 2009 4.952 5.004 4.811 4.961 152,321 -0.04(-0.75%)
Feb 11, 2009 5.047 5.105 4.975 4.998 118,896 -0.05(-0.97%)
Feb 10, 2009 5.195 5.232 4.978 5.047 167,048 -0.28(-5.20%)
Feb 09, 2009 5.307 5.373 5.293 5.324 106,623 +0.06(+1.21%)
Feb 06, 2009 5.195 5.402 5.157 5.261 0 +0.01(+0.16%)
Feb 05, 2009 5.235 5.284 5.192 5.252 88,968 -0.03(-0.49%)
Feb 04, 2009 5.258 5.402 5.171 5.278 215,880 +0.10(+1.95%)
Feb 03, 2009 5.255 5.284 5.140 5.177 289,923 +0.00(+0.06%)
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.