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

TransAlta Corporation (NY: TAC )

7.220 -0.090 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2005 6.228 6.243 6.141 6.141 49,133 -0.09(-1.40%)
Nov 29, 2005 6.199 6.243 6.182 6.228 202,720 -0.01(-0.14%)
Nov 28, 2005 6.106 6.260 6.106 6.237 91,395 +0.10(+1.66%)
Nov 25, 2005 6.156 6.173 6.109 6.135 145,340 +0.13(+2.18%)
Nov 23, 2005 5.859 6.036 5.859 6.004 84,867 +0.15(+2.53%)
Nov 22, 2005 5.908 5.908 5.789 5.856 97,924 -0.05(-0.89%)
Nov 21, 2005 5.911 5.943 5.879 5.908 29,205 +0.03(+0.45%)
Nov 18, 2005 5.894 5.931 5.862 5.882 19,241 -0.06(-0.93%)
Nov 17, 2005 5.798 5.937 5.786 5.937 77,652 +0.14(+2.41%)
Nov 16, 2005 5.789 5.797 5.745 5.797 24,738 +0.00(+0.05%)
Nov 15, 2005 5.864 5.864 5.763 5.795 44,667 -0.06(-0.95%)
Nov 14, 2005 5.809 5.891 5.809 5.850 85,898 +0.02(+0.35%)
Nov 11, 2005 5.777 5.830 5.774 5.830 75,934 +0.03(+0.60%)
Nov 10, 2005 5.850 5.867 5.792 5.795 66,313 -0.09(-1.48%)
Nov 09, 2005 5.792 5.888 5.768 5.882 42,949 +0.08(+1.46%)
Nov 08, 2005 5.763 5.888 5.719 5.798 83,836 +0.02(+0.30%)
Nov 07, 2005 5.894 5.894 5.763 5.780 52,913 -0.12(-1.97%)
Nov 04, 2005 5.870 5.940 5.859 5.896 46,728 -0.00(-0.05%)
Nov 03, 2005 5.818 5.917 5.818 5.899 47,415 +0.10(+1.66%)
Nov 02, 2005 5.745 5.850 5.745 5.803 27,143 +0.03(+0.45%)
Nov 01, 2005 5.696 5.832 5.696 5.777 54,631 +0.00(+0.05%)
Oct 31, 2005 5.870 5.908 5.716 5.774 68,031 -0.08(-1.44%)
Oct 28, 2005 5.835 5.937 5.699 5.859 92,770 -0.02(-0.35%)
Oct 27, 2005 5.885 6.013 5.844 5.879 186,227 -0.03(-0.49%)
Oct 26, 2005 5.777 5.934 5.777 5.908 93,801 +0.10(+1.75%)
Oct 25, 2005 5.748 5.873 5.748 5.806 39,169 +0.08(+1.37%)
Oct 24, 2005 5.739 5.792 5.702 5.728 31,267 -0.06(-1.06%)
Oct 21, 2005 5.594 5.824 5.539 5.789 70,093 +0.15(+2.63%)
Oct 20, 2005 5.690 5.757 5.576 5.640 30,579 -0.05(-0.87%)
Oct 19, 2005 5.777 5.777 5.617 5.690 118,883 -0.08(-1.46%)
Oct 18, 2005 5.844 5.844 5.763 5.774 68,031 -0.11(-1.93%)
Oct 17, 2005 5.739 5.888 5.739 5.888 69,405 +0.14(+2.43%)
Oct 14, 2005 5.774 5.800 5.719 5.748 51,195 -0.08(-1.30%)
Oct 13, 2005 5.672 5.908 5.672 5.824 73,185 +0.03(+0.50%)
Oct 12, 2005 5.748 5.832 5.704 5.795 67,687 +0.03(+0.56%)
Oct 11, 2005 5.832 5.917 5.745 5.763 170,766 -0.13(-2.22%)
Oct 10, 2005 5.850 5.894 5.821 5.894 41,918 +0.10(+1.66%)
Oct 07, 2005 5.524 5.894 5.524 5.798 270,751 +0.26(+4.73%)
Oct 06, 2005 5.798 5.798 5.416 5.536 258,382 -0.33(-5.70%)
Oct 05, 2005 6.065 6.071 5.870 5.870 97,924 -0.19(-3.12%)
Oct 04, 2005 5.958 6.243 5.923 6.059 176,263 +0.09(+1.51%)
Oct 03, 2005 5.798 5.981 5.798 5.969 158,053 +0.21(+3.64%)
Sep 30, 2005 5.841 5.864 5.725 5.760 77,652 -0.06(-0.95%)
Sep 29, 2005 5.646 5.873 5.646 5.815 153,586 +0.11(+1.89%)
Sep 28, 2005 5.696 5.742 5.672 5.707 64,595 -0.01(-0.25%)
Sep 27, 2005 5.632 5.786 5.632 5.722 64,939 +0.08(+1.34%)
Sep 26, 2005 5.690 5.771 5.646 5.646 37,795 -0.10(-1.77%)
Sep 23, 2005 5.748 5.748 5.635 5.748 39,856 +0.05(+0.87%)
Sep 22, 2005 5.748 5.774 5.681 5.699 41,918 -0.06(-1.01%)
Sep 21, 2005 5.690 5.780 5.690 5.757 68,031 +0.05(+0.87%)
Sep 20, 2005 5.617 5.707 5.617 5.707 73,529 +0.06(+1.03%)
Sep 19, 2005 5.501 5.661 5.501 5.649 90,708 +0.13(+2.37%)
Sep 16, 2005 5.440 5.527 5.440 5.518 48,790 +0.09(+1.72%)
Sep 15, 2005 5.419 5.425 5.370 5.425 64,939 +0.03(+0.49%)
Sep 14, 2005 5.355 5.437 5.355 5.399 47,072 +0.02(+0.32%)
Sep 13, 2005 5.294 5.396 5.294 5.381 87,960 +0.09(+1.65%)
Sep 12, 2005 5.378 5.378 5.256 5.294 95,519 -0.12(-2.20%)
Sep 09, 2005 5.355 5.472 5.355 5.413 48,103 +0.03(+0.65%)
Sep 08, 2005 5.442 5.466 5.367 5.378 92,770 -0.05(-0.91%)
Sep 07, 2005 5.373 5.448 5.373 5.428 74,216 +0.01(+0.27%)
Sep 06, 2005 5.314 5.442 5.314 5.413 58,410 +0.10(+1.81%)
Sep 02, 2005 5.285 5.317 5.224 5.317 94,831 -0.02(-0.38%)
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.