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

TransAlta Corporation (NY: TAC )

7.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2005 6.333 6.333 6.244 6.262 24,055 -0.09(-1.36%)
Dec 29, 2005 6.385 6.385 6.333 6.348 14,991 -0.09(-1.47%)
Dec 28, 2005 6.408 6.454 6.399 6.442 21,266 +0.05(+0.85%)
Dec 27, 2005 6.382 6.388 6.373 6.388 6,972 -0.02(-0.36%)
Dec 23, 2005 6.419 6.480 6.339 6.411 112,958 -0.05(-0.80%)
Dec 22, 2005 6.428 6.508 6.428 6.462 67,984 +0.00(+0.00%)
Dec 21, 2005 6.416 6.474 6.379 6.462 190,704 +0.03(+0.40%)
Dec 20, 2005 6.454 6.511 6.416 6.436 50,900 -0.05(-0.75%)
Dec 19, 2005 6.402 6.543 6.388 6.485 27,193 +0.07(+1.07%)
Dec 16, 2005 6.431 6.494 6.385 6.416 57,873 -0.04(-0.58%)
Dec 15, 2005 6.419 6.459 6.392 6.454 48,460 +0.03(+0.45%)
Dec 14, 2005 6.419 6.525 6.411 6.425 54,735 +0.04(+0.67%)
Dec 13, 2005 6.365 6.445 6.365 6.382 35,212 +0.01(+0.18%)
Dec 12, 2005 6.439 6.454 6.350 6.371 54,735 -0.03(-0.45%)
Dec 09, 2005 6.459 6.459 6.371 6.399 40,441 -0.08(-1.20%)
Dec 08, 2005 6.408 6.477 6.368 6.477 119,233 +0.07(+1.12%)
Dec 07, 2005 6.396 6.451 6.388 6.405 35,212 +0.01(+0.22%)
Dec 06, 2005 6.302 6.468 6.302 6.391 87,856 +0.11(+1.83%)
Dec 05, 2005 6.224 6.454 6.224 6.276 106,334 +0.07(+1.16%)
Dec 02, 2005 6.167 6.282 6.167 6.204 46,020 +0.04(+0.60%)
Dec 01, 2005 6.032 6.167 6.032 6.167 85,415 +0.11(+1.90%)
Nov 30, 2005 6.138 6.153 6.052 6.052 49,855 -0.09(-1.40%)
Nov 29, 2005 6.110 6.153 6.092 6.138 205,695 -0.01(-0.14%)
Nov 28, 2005 6.018 6.170 6.018 6.147 92,737 +0.10(+1.66%)
Nov 25, 2005 6.066 6.084 6.021 6.046 147,473 +0.13(+2.18%)
Nov 23, 2005 5.774 5.949 5.774 5.917 86,113 +0.15(+2.53%)
Nov 22, 2005 5.823 5.823 5.705 5.771 99,361 -0.05(-0.89%)
Nov 21, 2005 5.826 5.857 5.794 5.823 29,634 +0.03(+0.45%)
Nov 18, 2005 5.808 5.846 5.777 5.797 19,523 -0.05(-0.93%)
Nov 17, 2005 5.714 5.851 5.702 5.851 78,791 +0.14(+2.41%)
Nov 16, 2005 5.705 5.713 5.662 5.713 25,101 +0.00(+0.05%)
Nov 15, 2005 5.780 5.780 5.679 5.711 45,322 -0.05(-0.95%)
Nov 14, 2005 5.725 5.805 5.725 5.765 87,159 +0.02(+0.35%)
Nov 11, 2005 5.694 5.745 5.691 5.745 77,048 +0.03(+0.60%)
Nov 10, 2005 5.765 5.783 5.708 5.711 67,286 -0.09(-1.48%)
Nov 09, 2005 5.708 5.803 5.685 5.797 43,579 +0.08(+1.46%)
Nov 08, 2005 5.679 5.803 5.636 5.714 85,067 +0.02(+0.30%)
Nov 07, 2005 5.808 5.808 5.679 5.696 53,690 -0.11(-1.97%)
Nov 04, 2005 5.785 5.854 5.774 5.811 47,414 -0.00(-0.05%)
Nov 03, 2005 5.734 5.831 5.734 5.814 48,111 +0.09(+1.66%)
Nov 02, 2005 5.662 5.765 5.662 5.719 27,542 +0.03(+0.45%)
Nov 01, 2005 5.613 5.748 5.613 5.694 55,433 +0.00(+0.05%)
Oct 31, 2005 5.785 5.823 5.633 5.691 69,030 -0.08(-1.44%)
Oct 28, 2005 5.751 5.851 5.616 5.774 94,131 -0.02(-0.35%)
Oct 27, 2005 5.800 5.926 5.760 5.794 188,961 -0.03(-0.49%)
Oct 26, 2005 5.694 5.848 5.694 5.823 95,177 +0.10(+1.75%)
Oct 25, 2005 5.665 5.788 5.665 5.722 39,744 +0.08(+1.37%)
Oct 24, 2005 5.656 5.708 5.619 5.645 31,725 -0.06(-1.06%)
Oct 21, 2005 5.513 5.739 5.458 5.705 71,121 +0.15(+2.63%)
Oct 20, 2005 5.608 5.674 5.496 5.559 31,028 -0.05(-0.87%)
Oct 19, 2005 5.694 5.694 5.536 5.608 120,628 -0.08(-1.46%)
Oct 18, 2005 5.760 5.760 5.679 5.691 69,030 -0.11(-1.93%)
Oct 17, 2005 5.656 5.803 5.656 5.803 70,424 +0.14(+2.43%)
Oct 14, 2005 5.691 5.717 5.636 5.665 51,946 -0.07(-1.30%)
Oct 13, 2005 5.590 5.823 5.590 5.739 74,259 +0.03(+0.50%)
Oct 12, 2005 5.665 5.748 5.622 5.711 68,681 +0.03(+0.56%)
Oct 11, 2005 5.748 5.831 5.662 5.679 173,272 -0.13(-2.22%)
Oct 10, 2005 5.765 5.808 5.737 5.808 42,533 +0.09(+1.66%)
Oct 07, 2005 5.444 5.808 5.444 5.714 274,725 +0.26(+4.73%)
Oct 06, 2005 5.714 5.714 5.338 5.456 262,174 -0.33(-5.70%)
Oct 05, 2005 5.978 5.983 5.785 5.785 99,361 -0.19(-3.12%)
Oct 04, 2005 5.871 6.153 5.837 5.972 178,850 +0.09(+1.51%)
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.