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 (%)
May 31, 2007 7.575 7.682 7.575 7.636 73,461 +0.08(+1.11%)
May 30, 2007 7.495 7.567 7.451 7.552 100,489 -0.04(-0.53%)
May 29, 2007 7.549 7.596 7.535 7.593 127,171 +0.10(+1.27%)
May 25, 2007 7.466 7.662 7.443 7.497 85,589 +0.08(+1.05%)
May 24, 2007 7.570 7.590 7.350 7.420 208,256 -0.18(-2.32%)
May 23, 2007 7.518 7.624 7.518 7.596 2,660,211 +0.09(+1.23%)
May 22, 2007 7.345 7.570 7.345 7.503 173,258 +0.17(+2.28%)
May 21, 2007 7.293 7.345 7.293 7.336 28,414 +0.00(+0.00%)
May 18, 2007 7.336 7.347 7.218 7.336 66,531 +0.00(+0.00%)
May 17, 2007 7.241 7.359 7.241 7.336 125,439 +0.08(+1.07%)
May 16, 2007 7.218 7.269 7.180 7.258 382,208 +0.04(+0.60%)
May 15, 2007 7.140 7.215 7.140 7.215 93,559 +0.08(+1.17%)
May 14, 2007 7.079 7.148 7.070 7.131 91,134 +0.06(+0.86%)
May 11, 2007 6.955 7.085 6.943 7.070 111,925 +0.08(+1.11%)
May 10, 2007 6.966 7.016 6.938 6.992 91,480 +0.01(+0.12%)
May 09, 2007 6.981 6.984 6.912 6.984 84,896 +0.00(+0.04%)
May 08, 2007 6.961 7.007 6.938 6.981 102,569 -0.01(-0.08%)
May 07, 2007 6.952 6.987 6.940 6.987 86,282 +0.08(+1.21%)
May 04, 2007 6.955 6.955 6.889 6.903 111,231 -0.04(-0.54%)
May 03, 2007 6.900 6.987 6.886 6.940 316,370 +0.04(+0.63%)
May 02, 2007 6.839 6.917 6.831 6.897 6,444,178 +0.06(+0.89%)
May 01, 2007 6.811 6.886 6.776 6.837 145,190 +0.03(+0.38%)
Apr 30, 2007 6.756 6.863 6.756 6.811 90,440 +0.03(+0.51%)
Apr 27, 2007 6.713 6.793 6.707 6.776 151,081 +0.02(+0.26%)
Apr 26, 2007 6.906 6.906 6.730 6.759 133,062 -0.21(-2.98%)
Apr 25, 2007 7.189 7.189 6.946 6.966 129,597 -0.23(-3.25%)
Apr 24, 2007 6.961 7.252 6.929 7.200 182,961 +0.19(+2.67%)
Apr 23, 2007 6.871 7.128 6.825 7.013 462,253 +0.07(+1.00%)
Apr 20, 2007 6.531 7.007 6.531 6.943 239,096 +0.50(+7.70%)
Apr 19, 2007 6.421 6.475 6.398 6.447 139,992 +0.01(+0.22%)
Apr 18, 2007 6.421 6.438 6.369 6.433 58,561 +0.01(+0.13%)
Apr 17, 2007 6.433 6.447 6.401 6.424 38,116 -0.01(-0.13%)
Apr 16, 2007 6.508 6.508 6.412 6.433 52,324 -0.03(-0.45%)
Apr 13, 2007 6.482 6.490 6.421 6.461 38,463 -0.05(-0.75%)
Apr 12, 2007 6.485 6.519 6.430 6.511 46,086 +0.01(+0.13%)
Apr 11, 2007 6.410 6.516 6.410 6.502 67,224 +0.10(+1.62%)
Apr 10, 2007 6.401 6.430 6.360 6.398 220,731 +0.02(+0.32%)
Apr 09, 2007 6.441 6.441 6.363 6.378 45,740 -0.05(-0.72%)
Apr 05, 2007 6.291 6.459 6.291 6.424 51,284 +0.15(+2.34%)
Apr 04, 2007 6.277 6.303 6.245 6.277 55,442 +0.00(+0.00%)
Apr 03, 2007 6.259 6.329 6.219 6.277 54,403 +0.00(+0.05%)
Apr 02, 2007 6.213 6.300 6.196 6.274 80,045 +0.05(+0.79%)
Mar 30, 2007 6.225 6.257 6.190 6.225 33,958 -0.00(-0.05%)
Mar 29, 2007 6.225 6.236 6.179 6.228 29,107 +0.00(+0.00%)
Mar 28, 2007 6.222 6.294 6.222 6.228 26,335 -0.04(-0.60%)
Mar 27, 2007 6.254 6.323 6.254 6.265 50,938 +0.03(+0.46%)
Mar 26, 2007 6.205 6.262 6.158 6.236 93,213 +0.02(+0.28%)
Mar 23, 2007 6.173 6.225 6.173 6.219 47,126 +0.03(+0.47%)
Mar 22, 2007 6.190 6.213 6.132 6.190 76,926 -0.01(-0.14%)
Mar 21, 2007 6.060 6.207 6.060 6.199 78,659 +0.13(+2.19%)
Mar 20, 2007 6.040 6.098 6.017 6.066 68,610 +0.04(+0.67%)
Mar 19, 2007 5.945 6.060 5.928 6.026 103,608 +0.08(+1.41%)
Mar 16, 2007 5.936 5.979 5.925 5.942 107,766 +0.04(+0.64%)
Mar 15, 2007 5.902 5.910 5.824 5.904 62,719 +0.00(+0.00%)
Mar 14, 2007 5.979 5.991 5.884 5.904 45,740 -0.09(-1.54%)
Mar 13, 2007 6.055 6.060 5.994 5.997 43,314 -0.06(-0.95%)
Mar 12, 2007 6.118 6.121 6.020 6.055 70,342 -0.04(-0.71%)
Mar 09, 2007 6.031 6.118 6.023 6.098 48,858 +0.08(+1.25%)
Mar 08, 2007 6.046 6.046 5.959 6.023 34,305 -0.00(-0.05%)
Mar 07, 2007 5.844 6.046 5.844 6.026 54,056 +0.18(+3.11%)
Mar 06, 2007 5.838 5.881 5.803 5.844 44,700 +0.04(+0.75%)
Mar 05, 2007 5.772 5.873 5.772 5.801 52,324 -0.09(-1.52%)
Mar 02, 2007 5.870 5.913 5.844 5.890 69,303 -0.01(-0.20%)
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.