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

TransAlta Corporation (NY: TAC )

7.300 +0.050 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
May 31, 2005 4.538 4.607 4.523 4.581 115,747 +0.01(+0.13%)
May 27, 2005 4.437 4.575 4.437 4.575 1,059,506 +0.08(+1.72%)
May 26, 2005 4.469 4.518 4.452 4.498 189,658 +0.05(+1.10%)
May 25, 2005 4.480 4.480 4.446 4.449 264,266 -0.03(-0.58%)
May 24, 2005 4.432 4.489 4.432 4.475 66,240 +0.04(+0.91%)
May 23, 2005 4.417 4.446 4.417 4.434 50,203 +0.02(+0.39%)
May 20, 2005 4.403 4.432 4.386 4.417 148,519 +0.00(+0.00%)
May 19, 2005 4.328 4.417 4.328 4.417 30,331 +0.11(+2.46%)
May 18, 2005 4.317 4.320 4.297 4.311 15,340 +0.02(+0.40%)
May 17, 2005 4.254 4.311 4.254 4.294 15,340 +0.02(+0.47%)
May 16, 2005 4.302 4.314 4.268 4.274 119,931 -0.03(-0.80%)
May 13, 2005 4.320 4.360 4.291 4.308 39,047 -0.07(-1.57%)
May 12, 2005 4.446 4.446 4.346 4.377 70,773 -0.07(-1.68%)
May 11, 2005 4.452 4.452 4.437 4.452 19,523 -0.03(-0.70%)
May 10, 2005 4.420 4.489 4.420 4.483 53,690 +0.06(+1.36%)
May 09, 2005 4.417 4.432 4.417 4.423 15,340 +0.02(+0.52%)
May 06, 2005 4.389 4.417 4.389 4.400 24,055 +0.03(+0.59%)
May 05, 2005 4.383 4.391 4.368 4.374 50,203 -0.02(-0.52%)
May 04, 2005 4.348 4.397 4.348 4.397 44,974 +0.08(+1.86%)
May 03, 2005 4.331 4.363 4.317 4.317 30,680 -0.03(-0.73%)
May 02, 2005 4.351 4.351 4.300 4.348 36,258 +0.03(+0.60%)
Apr 29, 2005 4.302 4.337 4.302 4.323 20,918 +0.01(+0.33%)
Apr 28, 2005 4.288 4.346 4.285 4.308 27,542 -0.00(-0.07%)
Apr 27, 2005 4.360 4.363 4.282 4.311 50,900 -0.05(-1.18%)
Apr 26, 2005 4.337 4.363 4.334 4.363 30,331 +0.01(+0.20%)
Apr 25, 2005 4.302 4.360 4.302 4.354 14,642 +0.02(+0.46%)
Apr 22, 2005 4.360 4.380 4.325 4.334 12,202 -0.03(-0.72%)
Apr 21, 2005 4.357 4.371 4.320 4.366 48,460 +0.03(+0.66%)
Apr 20, 2005 4.320 4.337 4.282 4.337 101,801 +0.00(+0.00%)
Apr 19, 2005 4.297 4.337 4.282 4.337 94,131 +0.04(+0.93%)
Apr 18, 2005 4.179 4.297 4.179 4.297 41,836 +0.09(+2.11%)
Apr 15, 2005 4.257 4.265 4.196 4.208 52,295 -0.05(-1.15%)
Apr 14, 2005 4.320 4.325 4.234 4.257 50,203 -0.07(-1.59%)
Apr 13, 2005 4.357 4.357 4.325 4.325 138,408 -0.01(-0.20%)
Apr 12, 2005 4.366 4.368 4.317 4.334 19,872 -0.05(-1.24%)
Apr 11, 2005 4.374 4.394 4.371 4.389 14,294 +0.00(+0.10%)
Apr 08, 2005 4.331 4.403 4.331 4.384 18,477 +0.02(+0.43%)
Apr 07, 2005 4.363 4.371 4.357 4.366 32,771 -0.01(-0.13%)
Apr 06, 2005 4.386 4.400 4.340 4.371 8,715 +0.00(+0.07%)
Apr 05, 2005 4.429 4.429 4.354 4.368 17,083 -0.05(-1.10%)
Apr 04, 2005 4.377 4.417 4.371 4.417 40,441 +0.03(+0.59%)
Apr 01, 2005 4.386 4.406 4.354 4.391 55,433 +0.01(+0.33%)
Mar 31, 2005 4.314 4.383 4.300 4.377 33,469 +0.05(+1.06%)
Mar 30, 2005 4.288 4.334 4.280 4.331 30,680 +0.03(+0.73%)
Mar 29, 2005 4.259 4.305 4.259 4.300 212,668 +0.02(+0.40%)
Mar 28, 2005 4.259 4.282 4.228 4.282 16,385 -0.01(-0.20%)
Mar 24, 2005 4.340 4.346 4.282 4.291 33,817 -0.08(-1.77%)
Mar 23, 2005 4.394 4.411 4.351 4.368 33,120 -0.05(-1.10%)
Mar 22, 2005 4.368 4.477 4.368 4.417 87,507 +0.03(+0.59%)
Mar 21, 2005 4.334 4.394 4.334 4.391 19,523 +0.06(+1.32%)
Mar 18, 2005 4.366 4.397 4.291 4.334 44,276 -0.03(-0.72%)
Mar 17, 2005 4.374 4.403 4.357 4.366 38,350 -0.01(-0.33%)
Mar 16, 2005 4.366 4.403 4.366 4.380 86,113 +0.02(+0.53%)
Mar 15, 2005 4.383 4.397 4.357 4.357 23,707 -0.03(-0.59%)
Mar 14, 2005 4.331 4.386 4.320 4.383 76,002 +0.04(+0.86%)
Mar 11, 2005 4.374 4.374 4.340 4.346 27,890 -0.01(-0.33%)
Mar 10, 2005 4.374 4.377 4.360 4.360 13,945 +0.00(+0.00%)
Mar 09, 2005 4.411 4.411 4.348 4.360 110,169 -0.05(-1.11%)
Mar 08, 2005 4.340 4.409 4.340 4.409 51,598 +0.09(+2.19%)
Mar 07, 2005 4.300 4.354 4.280 4.314 54,735 +0.01(+0.27%)
Mar 04, 2005 4.248 4.305 4.248 4.302 71,819 +0.09(+2.04%)
Mar 03, 2005 4.242 4.242 4.168 4.216 75,305 -0.03(-0.68%)
Mar 02, 2005 4.116 4.245 4.116 4.245 90,296 +0.11(+2.78%)
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.