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

TransAlta Corporation (NY: TAC )

7.100 UNCHANGED
Streaming Delayed 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 (%)
Jun 29, 2007 7.307 7.319 7.255 7.255 129,890 -0.03(-0.48%)
Jun 28, 2007 7.258 7.368 7.258 7.290 162,534 +0.10(+1.42%)
Jun 27, 2007 7.165 7.197 7.086 7.188 217,171 +0.02(+0.32%)
Jun 26, 2007 7.214 7.214 7.109 7.165 84,188 -0.04(-0.53%)
Jun 25, 2007 7.293 7.310 7.188 7.203 51,543 -0.07(-0.92%)
Jun 22, 2007 7.261 7.293 7.235 7.270 38,142 -0.01(-0.08%)
Jun 21, 2007 7.351 7.351 7.240 7.275 92,778 -0.10(-1.34%)
Jun 20, 2007 7.406 7.430 7.334 7.374 71,817 -0.10(-1.29%)
Jun 19, 2007 7.479 7.482 7.418 7.470 40,547 -0.01(-0.08%)
Jun 18, 2007 7.479 7.479 7.438 7.476 19,586 -0.02(-0.23%)
Jun 15, 2007 7.453 7.494 7.415 7.494 60,478 +0.12(+1.58%)
Jun 14, 2007 7.386 7.424 7.334 7.377 60,134 -0.04(-0.51%)
Jun 13, 2007 7.313 7.450 7.267 7.415 109,272 +0.11(+1.47%)
Jun 12, 2007 7.328 7.382 7.275 7.307 38,142 -0.09(-1.18%)
Jun 11, 2007 7.398 7.435 7.366 7.395 47,763 -0.03(-0.39%)
Jun 08, 2007 7.406 7.447 7.336 7.424 118,207 +0.02(+0.24%)
Jun 07, 2007 7.566 7.619 7.406 7.406 98,276 -0.22(-2.83%)
Jun 06, 2007 7.660 7.662 7.598 7.622 158,754 -0.02(-0.30%)
Jun 05, 2007 7.750 7.750 7.622 7.645 204,113 -0.13(-1.61%)
Jun 04, 2007 7.756 7.802 7.686 7.770 103,087 -0.03(-0.34%)
Jun 01, 2007 7.761 7.808 7.718 7.796 67,006 +0.10(+1.25%)
May 31, 2007 7.639 7.747 7.639 7.700 72,848 +0.08(+1.11%)
May 30, 2007 7.558 7.630 7.514 7.616 99,651 -0.04(-0.53%)
May 29, 2007 7.613 7.660 7.598 7.657 126,110 +0.10(+1.27%)
May 25, 2007 7.529 7.726 7.505 7.561 84,875 +0.08(+1.05%)
May 24, 2007 7.633 7.654 7.412 7.482 206,518 -0.18(-2.32%)
May 23, 2007 7.581 7.689 7.581 7.660 2,638,012 +0.09(+1.23%)
May 22, 2007 7.406 7.633 7.406 7.566 171,812 +0.17(+2.28%)
May 21, 2007 7.354 7.406 7.354 7.398 28,177 +0.00(+0.00%)
May 18, 2007 7.398 7.409 7.278 7.398 65,976 +0.00(+0.00%)
May 17, 2007 7.302 7.421 7.302 7.398 124,392 +0.08(+1.07%)
May 16, 2007 7.278 7.331 7.240 7.319 379,018 +0.04(+0.60%)
May 15, 2007 7.200 7.275 7.200 7.275 92,778 +0.08(+1.17%)
May 14, 2007 7.139 7.208 7.130 7.191 90,373 +0.06(+0.86%)
May 11, 2007 7.013 7.144 7.002 7.130 110,991 +0.08(+1.11%)
May 10, 2007 7.025 7.075 6.996 7.051 90,717 +0.01(+0.12%)
May 09, 2007 7.040 7.043 6.970 7.043 84,188 +0.00(+0.04%)
May 08, 2007 7.019 7.066 6.996 7.040 101,713 -0.01(-0.08%)
May 07, 2007 7.011 7.045 6.999 7.045 85,562 +0.08(+1.21%)
May 04, 2007 7.013 7.013 6.947 6.961 110,303 -0.04(-0.54%)
May 03, 2007 6.958 7.045 6.944 6.999 313,730 +0.04(+0.63%)
May 02, 2007 6.897 6.976 6.888 6.955 6,390,402 +0.06(+0.89%)
May 01, 2007 6.868 6.944 6.833 6.894 143,979 +0.03(+0.38%)
Apr 30, 2007 6.813 6.920 6.813 6.868 89,686 +0.03(+0.51%)
Apr 27, 2007 6.769 6.850 6.763 6.833 149,820 +0.02(+0.26%)
Apr 26, 2007 6.964 6.964 6.786 6.816 131,952 -0.21(-2.98%)
Apr 25, 2007 7.249 7.249 7.005 7.025 128,515 -0.24(-3.25%)
Apr 24, 2007 7.019 7.313 6.987 7.261 181,434 +0.19(+2.67%)
Apr 23, 2007 6.929 7.188 6.882 7.072 458,396 +0.07(+1.00%)
Apr 20, 2007 6.586 7.066 6.586 7.002 237,101 +0.50(+7.70%)
Apr 19, 2007 6.475 6.530 6.452 6.501 138,824 +0.01(+0.22%)
Apr 18, 2007 6.475 6.493 6.423 6.487 58,072 +0.01(+0.13%)
Apr 17, 2007 6.487 6.501 6.455 6.478 37,798 -0.01(-0.13%)
Apr 16, 2007 6.562 6.562 6.466 6.487 51,887 -0.03(-0.45%)
Apr 13, 2007 6.536 6.545 6.475 6.516 38,142 -0.05(-0.75%)
Apr 12, 2007 6.539 6.574 6.484 6.565 45,702 +0.01(+0.13%)
Apr 11, 2007 6.463 6.571 6.463 6.557 66,663 +0.10(+1.62%)
Apr 10, 2007 6.455 6.484 6.414 6.452 218,889 +0.02(+0.32%)
Apr 09, 2007 6.495 6.495 6.417 6.431 45,358 -0.05(-0.72%)
Apr 05, 2007 6.344 6.513 6.344 6.478 50,856 +0.15(+2.34%)
Apr 04, 2007 6.330 6.356 6.298 6.330 54,980 +0.00(+0.00%)
Apr 03, 2007 6.312 6.382 6.271 6.330 53,949 +0.00(+0.05%)
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.