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 (%)
Dec 29, 2006 6.595 6.624 6.566 6.572 42,271 -0.05(-0.78%)
Dec 28, 2006 6.546 6.653 6.531 6.624 129,585 +0.06(+0.92%)
Dec 27, 2006 6.552 6.583 6.531 6.563 23,907 +0.02(+0.25%)
Dec 26, 2006 6.566 6.566 6.543 6.547 6,583 -0.03(-0.51%)
Dec 22, 2006 6.609 6.621 6.569 6.580 68,257 -0.06(-0.87%)
Dec 21, 2006 6.641 6.641 6.595 6.638 50,586 -0.01(-0.09%)
Dec 20, 2006 6.575 6.655 6.575 6.644 33,955 +0.08(+1.19%)
Dec 19, 2006 6.523 6.603 6.514 6.566 41,924 +0.02(+0.35%)
Dec 18, 2006 6.491 6.577 6.491 6.543 46,082 +0.05(+0.71%)
Dec 15, 2006 6.485 6.542 6.465 6.497 53,358 +0.03(+0.45%)
Dec 14, 2006 6.508 6.569 6.465 6.468 99,094 -0.06(-0.97%)
Dec 13, 2006 6.494 6.549 6.494 6.531 102,559 +0.02(+0.27%)
Dec 12, 2006 6.474 6.523 6.471 6.514 26,332 -0.02(-0.27%)
Dec 11, 2006 6.407 6.557 6.407 6.531 58,902 +0.10(+1.48%)
Dec 08, 2006 6.439 6.465 6.352 6.436 62,367 -0.01(-0.13%)
Dec 07, 2006 6.494 6.531 6.439 6.445 51,972 -0.05(-0.80%)
Dec 06, 2006 6.427 6.549 6.427 6.497 76,573 +0.03(+0.54%)
Dec 05, 2006 6.577 6.589 6.436 6.462 85,235 -0.09(-1.32%)
Dec 04, 2006 6.546 6.589 6.528 6.549 60,981 -0.01(-0.22%)
Dec 01, 2006 6.540 6.569 6.433 6.563 58,902 +0.05(+0.80%)
Nov 30, 2006 6.303 6.514 6.303 6.511 101,173 +0.16(+2.50%)
Nov 29, 2006 6.349 6.390 6.298 6.352 189,180 -0.14(-2.22%)
Nov 28, 2006 6.127 6.508 6.127 6.497 396,032 +0.25(+3.97%)
Nov 27, 2006 6.269 6.283 6.220 6.248 68,604 -0.02(-0.32%)
Nov 24, 2006 6.243 6.295 6.243 6.269 24,253 +0.10(+1.64%)
Nov 22, 2006 6.072 6.176 6.072 6.168 70,682 +0.12(+2.05%)
Nov 21, 2006 5.925 6.113 5.914 6.044 113,993 +0.12(+2.00%)
Nov 20, 2006 5.917 5.945 5.893 5.925 30,144 +0.01(+0.15%)
Nov 17, 2006 5.945 5.945 5.888 5.917 25,293 -0.03(-0.53%)
Nov 16, 2006 5.954 5.971 5.914 5.948 79,691 -0.01(-0.15%)
Nov 15, 2006 5.974 5.974 5.893 5.957 219,671 -0.04(-0.63%)
Nov 14, 2006 6.032 6.061 5.931 5.994 55,784 -0.05(-0.91%)
Nov 13, 2006 6.026 6.052 6.020 6.049 63,406 -0.01(-0.24%)
Nov 10, 2006 6.055 6.101 6.026 6.064 62,367 +0.01(+0.19%)
Nov 09, 2006 6.067 6.072 6.038 6.052 50,240 -0.01(-0.24%)
Nov 08, 2006 6.015 6.078 6.003 6.067 51,279 +0.05(+0.86%)
Nov 07, 2006 6.009 6.061 6.009 6.015 29,104 +0.04(+0.72%)
Nov 06, 2006 5.893 5.986 5.893 5.971 48,161 +0.05(+0.78%)
Nov 03, 2006 5.919 5.928 5.891 5.925 34,302 +0.02(+0.39%)
Nov 02, 2006 5.882 5.940 5.804 5.902 129,238 +0.04(+0.64%)
Nov 01, 2006 6.032 6.032 5.810 5.865 145,870 -0.24(-3.92%)
Oct 31, 2006 6.081 6.162 6.049 6.104 60,981 +0.03(+0.48%)
Oct 30, 2006 6.046 6.087 6.032 6.075 43,310 +0.02(+0.33%)
Oct 27, 2006 6.087 6.113 6.055 6.055 57,170 -0.02(-0.33%)
Oct 26, 2006 6.090 6.124 6.012 6.075 123,348 -0.01(-0.24%)
Oct 25, 2006 6.182 6.182 6.072 6.090 42,271 -0.10(-1.68%)
Oct 24, 2006 6.130 6.194 6.101 6.194 55,091 +0.05(+0.89%)
Oct 23, 2006 6.124 6.142 6.058 6.139 58,209 -0.00(-0.05%)
Oct 20, 2006 6.041 6.150 5.994 6.142 58,902 +0.15(+2.55%)
Oct 19, 2006 5.937 6.009 5.885 5.989 585,213 +0.05(+0.83%)
Oct 18, 2006 5.836 5.983 5.836 5.940 252,587 +0.13(+2.18%)
Oct 17, 2006 5.816 5.818 5.778 5.813 44,696 -0.02(-0.35%)
Oct 16, 2006 5.856 5.856 5.781 5.833 72,761 +0.01(+0.10%)
Oct 13, 2006 5.810 5.853 5.810 5.827 28,758 -0.01(-0.10%)
Oct 12, 2006 5.839 5.856 5.801 5.833 36,034 +0.00(+0.05%)
Oct 11, 2006 5.865 5.865 5.824 5.830 731,776 -0.03(-0.54%)
Oct 10, 2006 5.917 5.917 5.801 5.862 31,183 -0.08(-1.36%)
Oct 09, 2006 5.902 5.960 5.902 5.942 6,583 +0.03(+0.48%)
Oct 06, 2006 5.945 5.945 5.870 5.914 23,907 -0.00(-0.05%)
Oct 05, 2006 5.992 5.997 5.893 5.917 40,538 -0.02(-0.29%)
Oct 04, 2006 6.006 6.006 5.914 5.934 28,758 -0.07(-1.15%)
Oct 03, 2006 6.121 6.121 5.957 6.003 38,113 -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.