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 (%)
Jul 29, 2005 4.962 5.042 4.962 5.042 42,537 +0.08(+1.68%)
Jul 28, 2005 4.965 4.967 4.947 4.959 19,874 -0.02(-0.40%)
Jul 27, 2005 4.945 4.979 4.930 4.979 144,697 +0.01(+0.17%)
Jul 26, 2005 4.990 4.990 4.956 4.970 40,096 -0.07(-1.37%)
Jul 25, 2005 5.013 5.045 5.002 5.039 62,411 +0.00(+0.00%)
Jul 22, 2005 5.051 5.054 5.013 5.039 117,501 -0.03(-0.51%)
Jul 21, 2005 5.117 5.194 5.065 5.065 172,591 -0.03(-0.51%)
Jul 20, 2005 5.128 5.145 5.062 5.091 81,937 -0.01(-0.22%)
Jul 19, 2005 4.933 5.102 4.933 5.102 171,545 +0.15(+3.07%)
Jul 18, 2005 4.965 5.033 4.922 4.950 75,661 +0.00(+0.06%)
Jul 15, 2005 4.896 4.947 4.876 4.947 48,813 +0.01(+0.23%)
Jul 14, 2005 4.933 4.945 4.904 4.936 134,237 +0.03(+0.58%)
Jul 13, 2005 4.884 4.919 4.884 4.907 58,576 -0.01(-0.12%)
Jul 12, 2005 4.841 4.922 4.838 4.913 90,305 +0.10(+2.09%)
Jul 11, 2005 4.844 4.861 4.813 4.813 28,590 -0.02(-0.36%)
Jul 08, 2005 4.824 4.833 4.778 4.830 70,779 +0.03(+0.72%)
Jul 07, 2005 4.712 4.830 4.712 4.795 238,140 +0.05(+0.97%)
Jul 06, 2005 4.738 4.767 4.724 4.749 77,753 +0.02(+0.36%)
Jul 05, 2005 4.712 4.775 4.692 4.732 146,789 -0.07(-1.49%)
Jul 01, 2005 4.818 4.824 4.793 4.804 13,249 +0.03(+0.54%)
Jun 30, 2005 4.795 4.850 4.738 4.778 92,397 -0.00(-0.06%)
Jun 29, 2005 4.810 4.844 4.767 4.781 97,975 -0.03(-0.60%)
Jun 28, 2005 4.732 4.867 4.727 4.810 130,750 -0.01(-0.12%)
Jun 27, 2005 4.709 4.818 4.709 4.815 53,694 +0.05(+1.08%)
Jun 24, 2005 4.704 4.798 4.704 4.764 46,024 +0.03(+0.54%)
Jun 23, 2005 4.784 4.793 4.732 4.738 100,765 -0.06(-1.20%)
Jun 22, 2005 4.721 4.804 4.721 4.795 69,036 +0.03(+0.66%)
Jun 21, 2005 4.752 4.818 4.752 4.764 139,467 +0.00(+0.06%)
Jun 20, 2005 4.807 4.807 4.741 4.761 56,484 -0.05(-0.95%)
Jun 17, 2005 4.721 4.813 4.721 4.807 139,118 +0.09(+1.95%)
Jun 16, 2005 4.738 4.821 4.712 4.715 187,235 -0.04(-0.84%)
Jun 15, 2005 4.626 4.755 4.626 4.755 213,036 +0.11(+2.28%)
Jun 14, 2005 4.577 4.661 4.566 4.649 64,852 +0.10(+2.21%)
Jun 13, 2005 4.546 4.560 4.537 4.549 41,491 -0.02(-0.38%)
Jun 10, 2005 4.580 4.615 4.552 4.566 68,687 +0.02(+0.44%)
Jun 09, 2005 4.554 4.566 4.523 4.546 42,188 -0.01(-0.19%)
Jun 08, 2005 4.560 4.586 4.534 4.554 57,181 -0.01(-0.13%)
Jun 07, 2005 4.486 4.586 4.474 4.560 139,816 +0.09(+1.92%)
Jun 06, 2005 4.532 4.532 4.466 4.474 27,544 -0.05(-1.08%)
Jun 03, 2005 4.509 4.575 4.509 4.523 25,801 +0.00(+0.06%)
Jun 02, 2005 4.563 4.603 4.503 4.520 109,830 -0.04(-0.94%)
Jun 01, 2005 4.595 4.612 4.557 4.563 78,450 -0.02(-0.38%)
May 31, 2005 4.537 4.606 4.523 4.580 115,758 +0.01(+0.13%)
May 27, 2005 4.437 4.575 4.437 4.575 1,059,604 +0.08(+1.72%)
May 26, 2005 4.468 4.517 4.451 4.497 189,675 +0.05(+1.10%)
May 25, 2005 4.480 4.480 4.445 4.448 264,290 -0.03(-0.58%)
May 24, 2005 4.431 4.489 4.431 4.474 66,247 +0.04(+0.91%)
May 23, 2005 4.417 4.445 4.417 4.434 50,208 +0.02(+0.39%)
May 20, 2005 4.402 4.431 4.385 4.417 148,532 +0.00(+0.00%)
May 19, 2005 4.328 4.417 4.328 4.417 30,334 +0.11(+2.46%)
May 18, 2005 4.316 4.319 4.296 4.311 15,341 +0.02(+0.40%)
May 17, 2005 4.253 4.311 4.253 4.293 15,341 +0.02(+0.47%)
May 16, 2005 4.302 4.314 4.268 4.273 119,942 -0.03(-0.80%)
May 13, 2005 4.319 4.359 4.291 4.308 39,050 -0.07(-1.57%)
May 12, 2005 4.445 4.445 4.345 4.377 70,779 -0.07(-1.68%)
May 11, 2005 4.451 4.451 4.437 4.451 19,525 -0.03(-0.70%)
May 10, 2005 4.420 4.489 4.420 4.483 53,694 +0.06(+1.36%)
May 09, 2005 4.417 4.431 4.417 4.423 15,341 +0.02(+0.52%)
May 06, 2005 4.388 4.417 4.388 4.400 24,058 +0.03(+0.59%)
May 05, 2005 4.382 4.391 4.368 4.374 50,208 -0.02(-0.52%)
May 04, 2005 4.348 4.397 4.348 4.397 44,978 +0.08(+1.86%)
May 03, 2005 4.331 4.362 4.316 4.316 30,682 -0.03(-0.73%)
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.