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

TransAlta Corporation (NY: TAC )

7.100 +0.170 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2005 5.035 5.117 5.035 5.117 41,918 +0.08(+1.68%)
Jul 28, 2005 5.038 5.041 5.020 5.032 19,584 -0.02(-0.40%)
Jul 27, 2005 5.018 5.052 5.003 5.052 142,591 +0.01(+0.17%)
Jul 26, 2005 5.064 5.064 5.029 5.044 39,513 -0.07(-1.37%)
Jul 25, 2005 5.087 5.119 5.076 5.114 61,503 +0.00(+0.00%)
Jul 22, 2005 5.125 5.128 5.087 5.114 115,791 -0.03(-0.51%)
Jul 21, 2005 5.192 5.271 5.140 5.140 170,078 -0.03(-0.51%)
Jul 20, 2005 5.204 5.221 5.137 5.166 80,744 -0.01(-0.23%)
Jul 19, 2005 5.006 5.178 5.006 5.178 169,048 +0.15(+3.07%)
Jul 18, 2005 5.038 5.108 4.994 5.023 74,559 +0.00(+0.06%)
Jul 15, 2005 4.968 5.020 4.948 5.020 48,103 +0.01(+0.23%)
Jul 14, 2005 5.006 5.018 4.977 5.009 132,283 +0.03(+0.58%)
Jul 13, 2005 4.956 4.991 4.956 4.980 57,723 -0.01(-0.12%)
Jul 12, 2005 4.913 4.994 4.910 4.986 88,990 +0.10(+2.09%)
Jul 11, 2005 4.916 4.933 4.884 4.884 28,174 -0.02(-0.36%)
Jul 08, 2005 4.895 4.904 4.849 4.901 69,749 +0.03(+0.72%)
Jul 07, 2005 4.782 4.901 4.782 4.866 234,674 +0.05(+0.97%)
Jul 06, 2005 4.808 4.837 4.793 4.820 76,621 +0.02(+0.36%)
Jul 05, 2005 4.782 4.846 4.761 4.802 144,652 -0.07(-1.49%)
Jul 01, 2005 4.889 4.895 4.863 4.875 13,056 +0.03(+0.54%)
Jun 30, 2005 4.866 4.922 4.808 4.849 91,052 -0.00(-0.06%)
Jun 29, 2005 4.881 4.916 4.837 4.852 96,549 -0.03(-0.60%)
Jun 28, 2005 4.802 4.939 4.796 4.881 128,847 -0.01(-0.12%)
Jun 27, 2005 4.779 4.889 4.779 4.887 52,913 +0.05(+1.08%)
Jun 24, 2005 4.773 4.869 4.773 4.834 45,354 +0.03(+0.54%)
Jun 23, 2005 4.855 4.863 4.802 4.808 99,298 -0.06(-1.20%)
Jun 22, 2005 4.791 4.875 4.791 4.866 68,031 +0.03(+0.66%)
Jun 21, 2005 4.823 4.889 4.823 4.834 137,437 +0.00(+0.06%)
Jun 20, 2005 4.878 4.878 4.811 4.831 55,662 -0.05(-0.95%)
Jun 17, 2005 4.791 4.884 4.791 4.878 137,093 +0.09(+1.95%)
Jun 16, 2005 4.808 4.892 4.782 4.785 184,509 -0.04(-0.84%)
Jun 15, 2005 4.694 4.825 4.694 4.825 209,935 +0.11(+2.28%)
Jun 14, 2005 4.645 4.729 4.633 4.718 63,908 +0.10(+2.21%)
Jun 13, 2005 4.613 4.628 4.604 4.616 40,887 -0.02(-0.38%)
Jun 10, 2005 4.648 4.683 4.619 4.633 67,687 +0.02(+0.44%)
Jun 09, 2005 4.622 4.633 4.590 4.613 41,574 -0.01(-0.19%)
Jun 08, 2005 4.628 4.654 4.601 4.622 56,349 -0.01(-0.13%)
Jun 07, 2005 4.552 4.654 4.540 4.628 137,781 +0.09(+1.92%)
Jun 06, 2005 4.598 4.598 4.532 4.540 27,143 -0.05(-1.08%)
Jun 03, 2005 4.575 4.642 4.575 4.590 25,425 +0.00(+0.06%)
Jun 02, 2005 4.630 4.671 4.569 4.587 108,232 -0.04(-0.94%)
Jun 01, 2005 4.662 4.680 4.625 4.630 77,308 -0.02(-0.38%)
May 31, 2005 4.604 4.674 4.590 4.648 114,073 +0.01(+0.13%)
May 27, 2005 4.502 4.642 4.502 4.642 1,044,181 +0.08(+1.72%)
May 26, 2005 4.534 4.584 4.517 4.564 186,915 +0.05(+1.10%)
May 25, 2005 4.546 4.546 4.511 4.514 260,444 -0.03(-0.58%)
May 24, 2005 4.497 4.555 4.497 4.540 65,282 +0.04(+0.91%)
May 23, 2005 4.482 4.511 4.482 4.500 49,477 +0.02(+0.39%)
May 20, 2005 4.467 4.497 4.450 4.482 146,370 +0.00(+0.00%)
May 19, 2005 4.392 4.482 4.392 4.482 29,892 +0.11(+2.46%)
May 18, 2005 4.380 4.383 4.360 4.374 15,118 +0.02(+0.40%)
May 17, 2005 4.316 4.374 4.316 4.357 15,118 +0.02(+0.47%)
May 16, 2005 4.366 4.377 4.331 4.337 118,196 -0.03(-0.80%)
May 13, 2005 4.383 4.424 4.354 4.371 38,482 -0.07(-1.57%)
May 12, 2005 4.511 4.511 4.409 4.441 69,749 -0.08(-1.68%)
May 11, 2005 4.517 4.517 4.502 4.517 19,241 -0.03(-0.70%)
May 10, 2005 4.485 4.555 4.485 4.549 52,913 +0.06(+1.36%)
May 09, 2005 4.482 4.497 4.482 4.488 15,118 +0.02(+0.52%)
May 06, 2005 4.453 4.482 4.453 4.465 23,707 +0.03(+0.59%)
May 05, 2005 4.447 4.456 4.433 4.438 49,477 -0.02(-0.52%)
May 04, 2005 4.412 4.462 4.412 4.462 44,323 +0.08(+1.86%)
May 03, 2005 4.395 4.427 4.380 4.380 30,236 -0.03(-0.73%)
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.