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 (%)
Aug 31, 2006 6.367 6.446 6.350 6.391 57,385 +0.03(+0.50%)
Aug 30, 2006 6.379 6.388 6.332 6.359 32,300 -0.09(-1.35%)
Aug 29, 2006 6.452 6.455 6.414 6.446 14,775 +0.02(+0.32%)
Aug 28, 2006 6.417 6.461 6.396 6.426 34,018 +0.03(+0.45%)
Aug 25, 2006 6.420 6.437 6.379 6.396 36,080 -0.03(-0.54%)
Aug 24, 2006 6.402 6.455 6.388 6.431 34,362 +0.05(+0.78%)
Aug 23, 2006 6.295 6.437 6.295 6.382 115,114 +0.08(+1.20%)
Aug 22, 2006 6.283 6.359 6.283 6.306 175,936 -0.03(-0.51%)
Aug 21, 2006 6.391 6.417 6.292 6.338 60,478 -0.10(-1.49%)
Aug 18, 2006 6.423 6.440 6.300 6.434 59,790 -0.02(-0.36%)
Aug 17, 2006 6.315 6.458 6.315 6.458 129,203 +0.04(+0.63%)
Aug 16, 2006 6.350 6.437 6.350 6.417 46,045 +0.06(+1.01%)
Aug 15, 2006 6.254 6.364 6.248 6.353 56,010 +0.11(+1.77%)
Aug 14, 2006 6.254 6.257 6.193 6.242 44,327 -0.01(-0.19%)
Aug 11, 2006 6.251 6.274 6.234 6.254 50,512 +0.02(+0.37%)
Aug 10, 2006 6.332 6.332 6.216 6.231 13,401 -0.10(-1.61%)
Aug 09, 2006 6.286 6.341 6.251 6.332 28,177 +0.08(+1.35%)
Aug 08, 2006 6.170 6.286 6.170 6.248 36,424 +0.01(+0.09%)
Aug 07, 2006 6.184 6.242 6.167 6.242 8,934 +0.06(+0.99%)
Aug 04, 2006 6.213 6.231 6.132 6.181 45,358 -0.03(-0.52%)
Aug 03, 2006 6.242 6.271 6.204 6.213 42,609 -0.06(-0.93%)
Aug 02, 2006 6.097 6.298 6.097 6.271 66,319 +0.20(+3.31%)
Aug 01, 2006 5.966 6.073 5.966 6.071 36,424 +0.06(+0.97%)
Jul 31, 2006 6.100 6.135 6.009 6.012 38,829 -0.12(-1.90%)
Jul 28, 2006 6.001 6.129 6.001 6.129 25,428 +0.10(+1.74%)
Jul 27, 2006 6.033 6.120 5.998 6.024 51,543 +0.02(+0.34%)
Jul 26, 2006 5.902 6.004 5.902 6.004 30,926 +0.11(+1.88%)
Jul 25, 2006 5.960 5.960 5.878 5.893 37,798 -0.05(-0.78%)
Jul 24, 2006 5.983 5.983 5.876 5.940 16,494 -0.04(-0.63%)
Jul 21, 2006 5.983 5.998 5.940 5.977 19,586 +0.02(+0.39%)
Jul 20, 2006 5.902 5.966 5.858 5.954 48,794 +0.06(+1.09%)
Jul 19, 2006 5.724 5.890 5.724 5.890 101,369 +0.17(+3.00%)
Jul 18, 2006 5.832 5.841 5.695 5.718 48,107 -0.11(-1.85%)
Jul 17, 2006 5.916 5.948 5.814 5.826 50,856 -0.09(-1.52%)
Jul 14, 2006 5.943 5.948 5.893 5.916 43,640 -0.00(-0.05%)
Jul 13, 2006 5.931 5.975 5.896 5.919 22,335 -0.00(-0.05%)
Jul 12, 2006 6.088 6.088 5.916 5.922 42,265 -0.17(-2.86%)
Jul 11, 2006 6.105 6.170 6.091 6.097 52,231 -0.03(-0.43%)
Jul 10, 2006 6.202 6.202 6.088 6.123 40,547 -0.14(-2.18%)
Jul 07, 2006 6.190 6.280 6.123 6.260 45,014 +0.07(+1.13%)
Jul 06, 2006 6.036 6.204 6.036 6.190 47,420 +0.15(+2.56%)
Jul 05, 2006 6.100 6.149 6.033 6.036 39,173 +0.02(+0.34%)
Jul 03, 2006 6.039 6.039 6.012 6.015 2,061 -0.01(-0.14%)
Jun 30, 2006 6.056 6.111 6.001 6.024 27,146 -0.05(-0.86%)
Jun 29, 2006 5.934 6.076 5.934 6.076 51,200 +0.17(+2.91%)
Jun 28, 2006 5.937 5.948 5.852 5.905 33,675 -0.02(-0.39%)
Jun 27, 2006 5.943 5.975 5.911 5.928 45,702 -0.02(-0.34%)
Jun 26, 2006 5.980 5.980 5.908 5.948 37,455 -0.02(-0.29%)
Jun 23, 2006 5.972 5.986 5.896 5.966 39,173 -0.02(-0.29%)
Jun 22, 2006 6.047 6.065 5.983 5.983 53,605 -0.12(-2.00%)
Jun 21, 2006 6.004 6.117 6.004 6.105 48,451 +0.17(+2.84%)
Jun 20, 2006 6.062 6.062 5.937 5.937 24,397 -0.10(-1.59%)
Jun 19, 2006 6.082 6.082 6.001 6.033 82,470 -0.06(-0.91%)
Jun 16, 2006 6.236 6.239 6.065 6.088 61,508 -0.18(-2.83%)
Jun 15, 2006 6.257 6.274 6.228 6.266 171,125 -0.01(-0.09%)
Jun 14, 2006 6.257 6.312 6.190 6.271 70,099 -0.01(-0.09%)
Jun 13, 2006 6.184 6.411 6.155 6.277 119,581 +0.01(+0.19%)
Jun 12, 2006 6.309 6.421 6.184 6.266 74,223 -0.04(-0.69%)
Jun 09, 2006 6.199 6.367 6.199 6.309 47,076 +0.19(+3.09%)
Jun 08, 2006 6.146 6.170 6.007 6.120 59,790 -0.06(-0.90%)
Jun 07, 2006 6.094 6.225 6.071 6.175 254,970 +0.02(+0.33%)
Jun 06, 2006 6.103 6.155 6.056 6.155 42,609 -0.02(-0.33%)
Jun 05, 2006 6.190 6.242 6.167 6.175 111,678 +0.01(+0.09%)
Jun 02, 2006 6.184 6.289 6.170 6.170 52,574 -0.02(-0.33%)
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.