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

TransAlta Corporation (NY: TAC )

7.220 +0.150 (+2.12%)
Official Closing Price Updated: 4:10 PM EDT, May 6, 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 (%)
Apr 30, 2007 6.813 6.921 6.813 6.869 89,677 +0.03(+0.51%)
Apr 27, 2007 6.770 6.851 6.764 6.834 149,806 +0.02(+0.26%)
Apr 26, 2007 6.965 6.965 6.787 6.816 131,940 -0.21(-2.98%)
Apr 25, 2007 7.250 7.250 7.005 7.026 128,504 -0.24(-3.25%)
Apr 24, 2007 7.020 7.314 6.988 7.261 181,417 +0.19(+2.67%)
Apr 23, 2007 6.930 7.189 6.883 7.072 458,354 +0.07(+1.00%)
Apr 20, 2007 6.586 7.066 6.586 7.002 237,079 +0.50(+7.70%)
Apr 19, 2007 6.476 6.530 6.452 6.502 138,811 +0.01(+0.22%)
Apr 18, 2007 6.476 6.493 6.423 6.487 58,067 +0.01(+0.13%)
Apr 17, 2007 6.487 6.502 6.455 6.479 37,795 -0.01(-0.13%)
Apr 16, 2007 6.563 6.563 6.467 6.487 51,882 -0.03(-0.45%)
Apr 13, 2007 6.537 6.546 6.476 6.516 38,138 -0.05(-0.75%)
Apr 12, 2007 6.540 6.575 6.484 6.566 45,697 +0.01(+0.13%)
Apr 11, 2007 6.464 6.572 6.464 6.557 66,657 +0.10(+1.62%)
Apr 10, 2007 6.455 6.484 6.415 6.452 218,869 +0.02(+0.32%)
Apr 09, 2007 6.496 6.496 6.417 6.432 45,354 -0.05(-0.72%)
Apr 05, 2007 6.345 6.513 6.345 6.479 50,851 +0.15(+2.34%)
Apr 04, 2007 6.330 6.356 6.298 6.330 54,975 +0.00(+0.00%)
Apr 03, 2007 6.313 6.383 6.272 6.330 53,944 +0.00(+0.05%)
Apr 02, 2007 6.266 6.353 6.249 6.327 79,370 +0.05(+0.79%)
Mar 30, 2007 6.278 6.310 6.243 6.278 33,672 -0.00(-0.05%)
Mar 29, 2007 6.278 6.289 6.231 6.281 28,861 +0.00(+0.00%)
Mar 28, 2007 6.275 6.348 6.275 6.281 26,113 -0.04(-0.60%)
Mar 27, 2007 6.307 6.377 6.307 6.319 50,508 +0.03(+0.46%)
Mar 26, 2007 6.257 6.316 6.211 6.289 92,426 +0.02(+0.28%)
Mar 23, 2007 6.225 6.278 6.225 6.272 46,728 +0.03(+0.47%)
Mar 22, 2007 6.243 6.266 6.185 6.243 76,277 -0.01(-0.14%)
Mar 21, 2007 6.112 6.260 6.112 6.252 77,995 +0.13(+2.19%)
Mar 20, 2007 6.091 6.150 6.068 6.118 68,031 +0.04(+0.67%)
Mar 19, 2007 5.995 6.112 5.978 6.077 102,734 +0.08(+1.41%)
Mar 16, 2007 5.987 6.030 5.975 5.993 106,857 +0.04(+0.64%)
Mar 15, 2007 5.952 5.961 5.873 5.955 62,190 +0.00(+0.00%)
Mar 14, 2007 6.030 6.042 5.934 5.955 45,354 -0.09(-1.54%)
Mar 13, 2007 6.106 6.112 6.045 6.048 42,949 -0.06(-0.95%)
Mar 12, 2007 6.170 6.173 6.071 6.106 69,749 -0.04(-0.71%)
Mar 09, 2007 6.083 6.170 6.074 6.150 48,446 +0.08(+1.25%)
Mar 08, 2007 6.097 6.097 6.010 6.074 34,015 -0.00(-0.05%)
Mar 07, 2007 5.894 6.097 5.894 6.077 53,600 +0.18(+3.11%)
Mar 06, 2007 5.888 5.931 5.853 5.894 44,323 +0.04(+0.75%)
Mar 05, 2007 5.821 5.923 5.821 5.850 51,882 -0.09(-1.52%)
Mar 02, 2007 5.920 5.963 5.894 5.940 68,718 -0.01(-0.20%)
Mar 01, 2007 5.949 6.025 5.883 5.952 112,513 -0.05(-0.87%)
Feb 28, 2007 6.091 6.097 5.984 6.004 81,088 -0.05(-0.77%)
Feb 27, 2007 6.266 6.266 6.042 6.051 105,826 -0.34(-5.37%)
Feb 26, 2007 6.307 6.452 6.295 6.394 121,972 +0.12(+1.85%)
Feb 23, 2007 6.109 6.284 6.109 6.278 95,175 +0.21(+3.45%)
Feb 22, 2007 6.158 6.158 6.062 6.068 50,851 -0.10(-1.60%)
Feb 21, 2007 6.124 6.167 6.112 6.167 84,524 +0.08(+1.29%)
Feb 20, 2007 6.150 6.150 6.025 6.089 74,216 -0.12(-1.92%)
Feb 16, 2007 6.249 6.249 6.188 6.208 28,518 -0.04(-0.65%)
Feb 15, 2007 6.252 6.286 6.196 6.249 47,415 -0.00(-0.05%)
Feb 14, 2007 6.083 6.252 6.083 6.252 112,698 +0.18(+2.97%)
Feb 13, 2007 6.007 6.071 6.004 6.071 95,175 +0.03(+0.53%)
Feb 12, 2007 6.016 6.051 5.995 6.039 47,072 +0.00(+0.05%)
Feb 09, 2007 6.027 6.062 5.969 6.036 56,692 +0.05(+0.78%)
Feb 08, 2007 6.051 6.051 5.940 5.990 61,159 -0.06(-1.06%)
Feb 07, 2007 6.059 6.071 6.016 6.054 70,436 -0.00(-0.05%)
Feb 06, 2007 6.094 6.129 6.057 6.057 49,821 -0.03(-0.53%)
Feb 05, 2007 6.065 6.121 6.065 6.089 39,856 +0.02(+0.38%)
Feb 02, 2007 6.071 6.097 6.010 6.065 74,559 -0.03(-0.43%)
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.