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 (%)
Jul 31, 2006 6.049 6.083 5.959 5.962 39,156 -0.12(-1.90%)
Jul 28, 2006 5.951 6.078 5.951 6.078 25,642 +0.10(+1.74%)
Jul 27, 2006 5.982 6.069 5.948 5.974 51,977 +0.02(+0.34%)
Jul 26, 2006 5.853 5.954 5.853 5.954 31,186 +0.11(+1.88%)
Jul 25, 2006 5.910 5.910 5.829 5.844 38,116 -0.05(-0.78%)
Jul 24, 2006 5.933 5.933 5.827 5.890 16,632 -0.04(-0.63%)
Jul 21, 2006 5.933 5.948 5.890 5.928 19,751 +0.02(+0.39%)
Jul 20, 2006 5.853 5.916 5.809 5.904 49,205 +0.06(+1.09%)
Jul 19, 2006 5.676 5.841 5.676 5.841 102,222 +0.17(+3.00%)
Jul 18, 2006 5.783 5.792 5.648 5.671 48,512 -0.11(-1.85%)
Jul 17, 2006 5.867 5.899 5.766 5.777 51,284 -0.09(-1.52%)
Jul 14, 2006 5.893 5.899 5.844 5.867 44,007 -0.00(-0.05%)
Jul 13, 2006 5.881 5.925 5.847 5.870 22,523 -0.00(-0.05%)
Jul 12, 2006 6.037 6.037 5.867 5.873 42,621 -0.17(-2.86%)
Jul 11, 2006 6.055 6.118 6.040 6.046 52,670 -0.03(-0.43%)
Jul 10, 2006 6.150 6.150 6.037 6.072 40,889 -0.14(-2.19%)
Jul 07, 2006 6.138 6.228 6.072 6.207 45,393 +0.07(+1.13%)
Jul 06, 2006 5.985 6.153 5.985 6.138 47,819 +0.15(+2.56%)
Jul 05, 2006 6.049 6.098 5.982 5.985 39,502 +0.02(+0.34%)
Jul 03, 2006 5.988 5.988 5.962 5.965 2,079 -0.01(-0.14%)
Jun 30, 2006 6.005 6.060 5.951 5.974 27,374 -0.05(-0.86%)
Jun 29, 2006 5.884 6.026 5.884 6.026 51,631 +0.17(+2.91%)
Jun 28, 2006 5.887 5.899 5.803 5.855 33,958 -0.02(-0.39%)
Jun 27, 2006 5.893 5.925 5.861 5.878 46,086 -0.02(-0.34%)
Jun 26, 2006 5.930 5.930 5.858 5.899 37,770 -0.02(-0.29%)
Jun 23, 2006 5.922 5.936 5.847 5.916 39,502 -0.02(-0.29%)
Jun 22, 2006 5.997 6.014 5.933 5.933 54,056 -0.12(-2.00%)
Jun 21, 2006 5.954 6.066 5.954 6.055 48,858 +0.17(+2.84%)
Jun 20, 2006 6.011 6.011 5.887 5.887 24,602 -0.10(-1.59%)
Jun 19, 2006 6.031 6.031 5.951 5.982 83,164 -0.05(-0.91%)
Jun 16, 2006 6.184 6.187 6.014 6.037 62,026 -0.18(-2.83%)
Jun 15, 2006 6.205 6.222 6.176 6.213 172,565 -0.01(-0.09%)
Jun 14, 2006 6.205 6.259 6.138 6.219 70,689 -0.01(-0.09%)
Jun 13, 2006 6.132 6.358 6.104 6.225 120,587 +0.01(+0.19%)
Jun 12, 2006 6.257 6.368 6.132 6.213 74,847 -0.04(-0.69%)
Jun 09, 2006 6.147 6.314 6.147 6.257 47,472 +0.19(+3.09%)
Jun 08, 2006 6.095 6.118 5.956 6.069 60,293 -0.05(-0.90%)
Jun 07, 2006 6.043 6.173 6.020 6.124 257,115 +0.02(+0.33%)
Jun 06, 2006 6.052 6.104 6.005 6.104 42,968 -0.02(-0.33%)
Jun 05, 2006 6.138 6.190 6.115 6.124 112,618 +0.01(+0.09%)
Jun 02, 2006 6.132 6.236 6.118 6.118 53,017 -0.02(-0.33%)
Jun 01, 2006 6.081 6.274 6.081 6.138 107,073 +0.04(+0.66%)
May 31, 2006 6.271 6.291 6.055 6.098 110,885 -0.10(-1.63%)
May 30, 2006 6.277 6.349 6.196 6.199 74,847 -0.13(-2.05%)
May 26, 2006 6.334 6.334 6.257 6.329 65,491 +0.01(+0.23%)
May 25, 2006 6.167 6.314 6.141 6.314 141,032 +0.25(+4.19%)
May 24, 2006 6.320 6.320 6.029 6.060 87,668 -0.28(-4.42%)
May 23, 2006 6.320 6.363 6.300 6.340 47,126 +0.01(+0.09%)
May 22, 2006 6.320 6.334 6.277 6.334 35,344 -0.05(-0.77%)
May 19, 2006 6.332 6.441 6.294 6.384 34,998 +0.05(+0.82%)
May 18, 2006 6.343 6.360 6.300 6.332 51,977 -0.01(-0.09%)
May 17, 2006 6.363 6.427 6.311 6.337 173,951 -0.04(-0.68%)
May 16, 2006 6.456 6.470 6.346 6.381 120,587 -0.04(-0.58%)
May 15, 2006 6.190 6.441 6.164 6.418 441,809 +0.23(+3.73%)
May 12, 2006 6.150 6.207 6.138 6.187 56,135 +0.02(+0.37%)
May 11, 2006 6.239 6.239 6.156 6.164 77,619 -0.09(-1.38%)
May 10, 2006 6.167 6.271 6.167 6.251 47,819 +0.07(+1.07%)
May 09, 2006 6.156 6.248 6.156 6.184 54,056 +0.05(+0.75%)
May 08, 2006 6.083 6.147 6.060 6.138 13,860 +0.04(+0.66%)
May 05, 2006 6.104 6.112 6.072 6.098 38,809 -0.02(-0.28%)
May 04, 2006 6.106 6.121 6.083 6.115 29,800 -0.00(-0.05%)
May 03, 2006 6.072 6.147 6.040 6.118 34,305 +0.05(+0.76%)
May 02, 2006 6.118 6.118 6.037 6.072 59,600 -0.06(-0.94%)
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.