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

TransAlta Corporation (NY: TAC )

7.180 -0.120 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 29, 2006 6.553 6.582 6.525 6.531 42,537 -0.05(-0.78%)
Dec 28, 2006 6.505 6.611 6.490 6.582 130,402 +0.06(+0.92%)
Dec 27, 2006 6.510 6.542 6.490 6.522 24,058 +0.02(+0.25%)
Dec 26, 2006 6.525 6.525 6.502 6.506 6,624 -0.03(-0.51%)
Dec 22, 2006 6.568 6.579 6.528 6.539 68,687 -0.06(-0.87%)
Dec 21, 2006 6.599 6.599 6.553 6.597 50,905 -0.01(-0.09%)
Dec 20, 2006 6.533 6.614 6.533 6.602 34,169 +0.08(+1.19%)
Dec 19, 2006 6.482 6.562 6.473 6.525 42,188 +0.02(+0.35%)
Dec 18, 2006 6.450 6.536 6.450 6.502 46,372 +0.05(+0.71%)
Dec 15, 2006 6.445 6.501 6.424 6.456 53,694 +0.03(+0.45%)
Dec 14, 2006 6.467 6.528 6.424 6.427 99,719 -0.06(-0.97%)
Dec 13, 2006 6.453 6.508 6.453 6.490 103,205 +0.02(+0.27%)
Dec 12, 2006 6.433 6.482 6.430 6.473 26,498 -0.02(-0.27%)
Dec 11, 2006 6.367 6.516 6.367 6.490 59,273 +0.09(+1.48%)
Dec 08, 2006 6.399 6.424 6.313 6.396 62,760 -0.01(-0.13%)
Dec 07, 2006 6.453 6.490 6.399 6.404 52,300 -0.05(-0.80%)
Dec 06, 2006 6.387 6.508 6.387 6.456 77,055 +0.03(+0.54%)
Dec 05, 2006 6.536 6.548 6.396 6.422 85,772 -0.09(-1.32%)
Dec 04, 2006 6.505 6.548 6.488 6.508 61,365 -0.01(-0.22%)
Dec 01, 2006 6.499 6.528 6.393 6.522 59,273 +0.05(+0.80%)
Nov 30, 2006 6.264 6.473 6.264 6.470 101,811 +0.16(+2.50%)
Nov 29, 2006 6.310 6.350 6.258 6.313 190,373 -0.14(-2.22%)
Nov 28, 2006 6.089 6.467 6.089 6.456 398,528 +0.25(+3.97%)
Nov 27, 2006 6.229 6.244 6.181 6.209 69,036 -0.02(-0.32%)
Nov 24, 2006 6.204 6.255 6.204 6.229 24,406 +0.10(+1.64%)
Nov 22, 2006 6.034 6.138 6.034 6.129 71,128 +0.12(+2.05%)
Nov 21, 2006 5.888 6.075 5.877 6.006 114,712 +0.12(+2.00%)
Nov 20, 2006 5.880 5.908 5.857 5.888 30,334 +0.01(+0.15%)
Nov 17, 2006 5.908 5.908 5.851 5.880 25,452 -0.03(-0.53%)
Nov 16, 2006 5.917 5.934 5.877 5.911 80,193 -0.01(-0.15%)
Nov 15, 2006 5.937 5.937 5.857 5.920 221,056 -0.04(-0.63%)
Nov 14, 2006 5.994 6.023 5.894 5.957 56,135 -0.05(-0.91%)
Nov 13, 2006 5.988 6.014 5.983 6.011 63,806 -0.01(-0.24%)
Nov 10, 2006 6.017 6.063 5.988 6.026 62,760 +0.01(+0.19%)
Nov 09, 2006 6.029 6.034 6.000 6.014 50,556 -0.01(-0.24%)
Nov 08, 2006 5.977 6.040 5.966 6.029 51,602 +0.05(+0.86%)
Nov 07, 2006 5.971 6.023 5.971 5.977 29,288 +0.04(+0.72%)
Nov 06, 2006 5.857 5.948 5.857 5.934 48,464 +0.05(+0.78%)
Nov 03, 2006 5.882 5.891 5.854 5.888 34,518 +0.02(+0.39%)
Nov 02, 2006 5.845 5.902 5.768 5.865 130,053 +0.04(+0.64%)
Nov 01, 2006 5.994 5.994 5.773 5.828 146,789 -0.24(-3.92%)
Oct 31, 2006 6.043 6.123 6.011 6.066 61,365 +0.03(+0.48%)
Oct 30, 2006 6.009 6.049 5.994 6.037 43,583 +0.02(+0.33%)
Oct 27, 2006 6.049 6.075 6.017 6.017 57,530 -0.02(-0.33%)
Oct 26, 2006 6.052 6.086 5.974 6.037 124,126 -0.01(-0.24%)
Oct 25, 2006 6.143 6.143 6.034 6.052 42,537 -0.10(-1.68%)
Oct 24, 2006 6.092 6.155 6.063 6.155 55,438 +0.05(+0.89%)
Oct 23, 2006 6.086 6.103 6.020 6.100 58,576 -0.00(-0.05%)
Oct 20, 2006 6.003 6.112 5.957 6.103 59,273 +0.15(+2.55%)
Oct 19, 2006 5.900 5.971 5.848 5.951 588,901 +0.05(+0.83%)
Oct 18, 2006 5.799 5.945 5.799 5.902 254,179 +0.13(+2.18%)
Oct 17, 2006 5.779 5.782 5.742 5.776 44,978 -0.02(-0.35%)
Oct 16, 2006 5.819 5.819 5.745 5.796 73,220 +0.01(+0.10%)
Oct 13, 2006 5.773 5.816 5.773 5.791 28,939 -0.01(-0.10%)
Oct 12, 2006 5.802 5.819 5.765 5.796 36,261 +0.00(+0.05%)
Oct 11, 2006 5.828 5.828 5.788 5.794 736,388 -0.03(-0.54%)
Oct 10, 2006 5.880 5.880 5.765 5.825 31,380 -0.08(-1.36%)
Oct 09, 2006 5.865 5.923 5.865 5.905 6,624 +0.03(+0.48%)
Oct 06, 2006 5.908 5.908 5.834 5.877 24,058 -0.00(-0.05%)
Oct 05, 2006 5.954 5.960 5.857 5.880 40,794 -0.02(-0.29%)
Oct 04, 2006 5.968 5.968 5.877 5.897 28,939 -0.07(-1.15%)
Oct 03, 2006 6.083 6.083 5.920 5.966 38,353 -0.13(-2.12%)
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.