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 (%)
Oct 31, 2005 5.821 5.859 5.668 5.726 68,604 -0.08(-1.44%)
Oct 28, 2005 5.787 5.888 5.651 5.810 93,551 -0.02(-0.35%)
Oct 27, 2005 5.836 5.963 5.795 5.830 187,794 -0.03(-0.49%)
Oct 26, 2005 5.729 5.885 5.729 5.859 94,590 +0.10(+1.75%)
Oct 25, 2005 5.700 5.824 5.700 5.758 39,499 +0.08(+1.37%)
Oct 24, 2005 5.691 5.743 5.654 5.680 31,530 -0.06(-1.06%)
Oct 21, 2005 5.547 5.775 5.492 5.741 70,682 +0.15(+2.63%)
Oct 20, 2005 5.642 5.709 5.530 5.593 30,837 -0.05(-0.87%)
Oct 19, 2005 5.729 5.729 5.570 5.642 119,883 -0.08(-1.46%)
Oct 18, 2005 5.795 5.795 5.715 5.726 68,604 -0.11(-1.93%)
Oct 17, 2005 5.691 5.839 5.691 5.839 69,990 +0.14(+2.43%)
Oct 14, 2005 5.726 5.752 5.671 5.700 51,626 -0.08(-1.30%)
Oct 13, 2005 5.625 5.859 5.625 5.775 73,801 +0.03(+0.50%)
Oct 12, 2005 5.700 5.784 5.657 5.746 68,257 +0.03(+0.56%)
Oct 11, 2005 5.784 5.867 5.697 5.715 172,203 -0.13(-2.22%)
Oct 10, 2005 5.801 5.844 5.772 5.844 42,271 +0.10(+1.66%)
Oct 07, 2005 5.478 5.844 5.478 5.749 273,030 +0.26(+4.73%)
Oct 06, 2005 5.749 5.749 5.371 5.489 260,556 -0.33(-5.70%)
Oct 05, 2005 6.015 6.020 5.821 5.821 98,748 -0.19(-3.12%)
Oct 04, 2005 5.908 6.191 5.873 6.009 177,746 +0.09(+1.51%)
Oct 03, 2005 5.749 5.931 5.749 5.919 159,383 +0.21(+3.64%)
Sep 30, 2005 5.792 5.816 5.677 5.712 78,305 -0.05(-0.95%)
Sep 29, 2005 5.599 5.824 5.599 5.766 154,878 +0.11(+1.89%)
Sep 28, 2005 5.648 5.694 5.625 5.660 65,139 -0.01(-0.25%)
Sep 27, 2005 5.585 5.738 5.585 5.674 65,485 +0.08(+1.34%)
Sep 26, 2005 5.642 5.723 5.599 5.599 38,113 -0.10(-1.77%)
Sep 23, 2005 5.700 5.700 5.588 5.700 40,192 +0.05(+0.87%)
Sep 22, 2005 5.700 5.726 5.634 5.651 42,271 -0.06(-1.01%)
Sep 21, 2005 5.642 5.732 5.642 5.709 68,604 +0.05(+0.87%)
Sep 20, 2005 5.570 5.660 5.570 5.660 74,147 +0.06(+1.03%)
Sep 19, 2005 5.455 5.614 5.455 5.602 91,472 +0.13(+2.37%)
Sep 16, 2005 5.394 5.481 5.394 5.472 49,200 +0.09(+1.72%)
Sep 15, 2005 5.374 5.380 5.325 5.380 65,485 +0.03(+0.49%)
Sep 14, 2005 5.310 5.391 5.310 5.354 47,468 +0.02(+0.32%)
Sep 13, 2005 5.250 5.351 5.250 5.336 88,700 +0.09(+1.65%)
Sep 12, 2005 5.334 5.334 5.212 5.250 96,322 -0.12(-2.20%)
Sep 09, 2005 5.310 5.426 5.310 5.368 48,507 +0.03(+0.65%)
Sep 08, 2005 5.397 5.420 5.322 5.334 93,551 -0.05(-0.91%)
Sep 07, 2005 5.328 5.403 5.328 5.383 74,840 +0.01(+0.27%)
Sep 06, 2005 5.270 5.397 5.270 5.368 58,902 +0.10(+1.81%)
Sep 02, 2005 5.241 5.273 5.181 5.273 95,629 -0.02(-0.38%)
Sep 01, 2005 5.264 5.357 5.230 5.293 71,375 -0.01(-0.16%)
Aug 31, 2005 5.276 5.342 5.276 5.302 63,753 +0.04(+0.77%)
Aug 30, 2005 5.195 5.287 5.195 5.261 23,214 -0.03(-0.65%)
Aug 29, 2005 5.299 5.316 5.264 5.296 119,190 -0.03(-0.54%)
Aug 26, 2005 5.325 5.374 5.313 5.325 46,082 +0.00(+0.05%)
Aug 25, 2005 5.322 5.397 5.313 5.322 47,468 -0.03(-0.54%)
Aug 24, 2005 5.253 5.354 5.241 5.351 79,345 +0.10(+1.87%)
Aug 23, 2005 5.244 5.282 5.235 5.253 63,406 +0.01(+0.17%)
Aug 22, 2005 5.235 5.261 5.201 5.244 53,705 +0.01(+0.17%)
Aug 19, 2005 5.085 5.267 5.082 5.235 84,195 +0.12(+2.37%)
Aug 18, 2005 5.181 5.181 5.039 5.114 216,899 -0.10(-1.94%)
Aug 17, 2005 5.218 5.238 5.198 5.215 55,091 -0.04(-0.77%)
Aug 16, 2005 5.310 5.360 5.256 5.256 36,380 -0.12(-2.25%)
Aug 15, 2005 5.244 5.377 5.244 5.377 107,410 +0.07(+1.30%)
Aug 12, 2005 5.339 5.374 5.276 5.308 139,633 -0.06(-1.13%)
Aug 11, 2005 5.282 5.386 5.282 5.368 124,041 +0.10(+1.86%)
Aug 10, 2005 5.160 5.279 5.160 5.270 178,439 +0.08(+1.56%)
Aug 09, 2005 5.160 5.201 5.160 5.189 77,959 +0.02(+0.33%)
Aug 08, 2005 5.204 5.247 5.172 5.172 102,906 -0.03(-0.67%)
Aug 05, 2005 5.195 5.218 5.163 5.207 137,208 -0.06(-1.10%)
Aug 04, 2005 5.117 5.282 5.117 5.264 204,079 +0.13(+2.47%)
Aug 03, 2005 5.160 5.204 5.137 5.137 198,882 -0.06(-1.11%)
Aug 02, 2005 5.143 5.253 5.143 5.195 154,532 +0.09(+1.81%)
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.