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

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 28, 2006 6.003 6.055 5.980 6.029 38,113 +0.02(+0.34%)
Apr 27, 2006 5.948 6.058 5.931 6.009 98,748 +0.04(+0.68%)
Apr 26, 2006 5.919 6.026 5.919 5.969 63,753 +0.07(+1.12%)
Apr 25, 2006 5.983 5.986 5.902 5.902 69,297 -0.09(-1.49%)
Apr 24, 2006 5.772 6.000 5.769 5.992 167,698 +0.21(+3.70%)
Apr 21, 2006 5.732 5.813 5.732 5.778 149,681 +0.13(+2.35%)
Apr 20, 2006 5.599 5.654 5.596 5.645 98,401 +0.04(+0.67%)
Apr 19, 2006 5.637 5.665 5.599 5.608 39,152 -0.06(-1.02%)
Apr 18, 2006 5.668 5.683 5.593 5.665 74,840 -0.01(-0.10%)
Apr 17, 2006 5.726 5.726 5.660 5.671 165,273 -0.05(-0.81%)
Apr 13, 2006 5.683 5.717 5.642 5.717 57,516 +0.03(+0.61%)
Apr 12, 2006 5.772 5.787 5.683 5.683 19,056 -0.12(-1.99%)
Apr 11, 2006 5.830 5.830 5.781 5.798 28,065 -0.00(-0.05%)
Apr 10, 2006 5.758 5.807 5.758 5.801 184,676 +0.08(+1.36%)
Apr 07, 2006 5.787 5.816 5.703 5.723 85,928 -0.02(-0.40%)
Apr 06, 2006 5.761 5.764 5.680 5.746 48,507 +0.04(+0.76%)
Apr 05, 2006 5.654 5.726 5.579 5.703 30,837 +0.07(+1.18%)
Apr 04, 2006 5.628 5.671 5.596 5.637 63,753 -0.02(-0.36%)
Apr 03, 2006 5.475 5.665 5.475 5.657 153,146 +0.14(+2.46%)
Mar 31, 2006 5.562 5.570 5.469 5.521 77,612 -0.08(-1.49%)
Mar 30, 2006 5.616 5.715 5.585 5.605 51,626 +0.05(+0.99%)
Mar 29, 2006 5.469 5.593 5.463 5.550 230,066 +0.12(+2.29%)
Mar 28, 2006 5.605 5.611 5.403 5.426 348,564 -0.18(-3.14%)
Mar 27, 2006 5.798 5.798 5.567 5.602 109,835 -0.20(-3.43%)
Mar 24, 2006 5.746 5.807 5.746 5.801 56,130 +0.03(+0.45%)
Mar 23, 2006 5.729 5.787 5.709 5.775 32,916 +0.02(+0.40%)
Mar 22, 2006 5.772 5.824 5.720 5.752 47,468 -0.07(-1.19%)
Mar 21, 2006 5.919 5.919 5.813 5.821 64,446 -0.10(-1.66%)
Mar 20, 2006 5.911 5.960 5.867 5.919 49,547 -0.04(-0.73%)
Mar 17, 2006 5.917 6.032 5.899 5.963 60,288 +0.02(+0.39%)
Mar 16, 2006 5.891 5.974 5.891 5.940 32,223 +0.05(+0.93%)
Mar 15, 2006 5.850 5.891 5.850 5.885 21,135 +0.05(+0.79%)
Mar 14, 2006 5.821 5.856 5.801 5.839 34,302 +0.04(+0.70%)
Mar 13, 2006 5.778 5.816 5.778 5.798 64,099 -0.05(-0.89%)
Mar 10, 2006 5.792 5.850 5.772 5.850 44,003 +0.03(+0.60%)
Mar 09, 2006 5.891 5.902 5.816 5.816 40,192 -0.05(-0.89%)
Mar 08, 2006 5.989 5.989 5.813 5.867 107,756 -0.11(-1.79%)
Mar 07, 2006 5.888 5.992 5.888 5.974 54,744 +0.02(+0.39%)
Mar 06, 2006 5.992 5.992 5.931 5.951 46,082 -0.05(-0.91%)
Mar 03, 2006 5.940 6.006 5.934 6.006 47,121 +0.03(+0.48%)
Mar 02, 2006 6.018 6.078 5.940 5.977 40,192 -0.07(-1.15%)
Mar 01, 2006 6.061 6.087 6.015 6.046 24,600 -0.08(-1.37%)
Feb 28, 2006 6.119 6.142 6.026 6.130 104,638 +0.01(+0.19%)
Feb 27, 2006 6.046 6.214 6.046 6.119 79,345 +0.02(+0.38%)
Feb 24, 2006 6.061 6.104 6.055 6.096 58,555 +0.02(+0.28%)
Feb 23, 2006 6.023 6.113 6.000 6.078 110,875 +0.06(+1.06%)
Feb 22, 2006 6.015 6.041 5.977 6.015 148,988 +0.03(+0.58%)
Feb 21, 2006 5.948 6.018 5.948 5.980 185,023 +0.03(+0.58%)
Feb 17, 2006 5.980 5.980 5.917 5.945 22,175 +0.00(+0.00%)
Feb 16, 2006 5.859 5.960 5.859 5.945 52,319 +0.10(+1.63%)
Feb 15, 2006 5.816 5.882 5.795 5.850 171,510 +0.02(+0.30%)
Feb 14, 2006 5.876 5.891 5.792 5.833 40,885 -0.01(-0.15%)
Feb 13, 2006 5.830 5.925 5.801 5.842 73,454 -0.02(-0.34%)
Feb 10, 2006 5.983 6.061 5.853 5.862 160,076 -0.12(-2.03%)
Feb 09, 2006 6.026 6.133 5.983 5.983 420,286 -0.03(-0.43%)
Feb 08, 2006 5.888 6.026 5.888 6.009 97,708 +0.11(+1.86%)
Feb 07, 2006 5.816 5.917 5.810 5.899 30,144 +0.07(+1.19%)
Feb 06, 2006 5.940 5.940 5.830 5.830 34,648 -0.09(-1.51%)
Feb 03, 2006 5.948 5.948 5.899 5.919 53,358 -0.09(-1.44%)
Feb 02, 2006 5.818 6.046 5.790 6.006 195,764 +0.18(+3.17%)
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.