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

TransAlta Corporation (NY: TAC )

7.300 UNCHANGED
Streaming Delayed 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 (%)
Jul 31, 2006 6.011 6.046 5.923 5.925 39,399 -0.11(-1.90%)
Jul 28, 2006 5.914 6.040 5.914 6.040 25,801 +0.10(+1.74%)
Jul 27, 2006 5.945 6.032 5.911 5.937 52,300 +0.02(+0.34%)
Jul 26, 2006 5.816 5.917 5.816 5.917 31,380 +0.11(+1.88%)
Jul 25, 2006 5.874 5.874 5.793 5.808 38,353 -0.05(-0.78%)
Jul 24, 2006 5.897 5.897 5.791 5.854 16,736 -0.04(-0.63%)
Jul 21, 2006 5.897 5.911 5.854 5.891 19,874 +0.02(+0.39%)
Jul 20, 2006 5.816 5.880 5.773 5.868 49,510 +0.06(+1.09%)
Jul 19, 2006 5.641 5.805 5.641 5.805 102,857 +0.17(+3.00%)
Jul 18, 2006 5.748 5.756 5.613 5.636 48,813 -0.11(-1.85%)
Jul 17, 2006 5.831 5.862 5.730 5.742 51,602 -0.09(-1.52%)
Jul 14, 2006 5.857 5.862 5.808 5.831 44,280 -0.00(-0.05%)
Jul 13, 2006 5.845 5.888 5.811 5.834 22,663 -0.00(-0.05%)
Jul 12, 2006 6.000 6.000 5.831 5.836 42,886 -0.17(-2.86%)
Jul 11, 2006 6.017 6.080 6.003 6.009 52,997 -0.03(-0.43%)
Jul 10, 2006 6.112 6.112 6.000 6.034 41,142 -0.13(-2.19%)
Jul 07, 2006 6.100 6.189 6.034 6.169 45,675 +0.07(+1.13%)
Jul 06, 2006 5.948 6.115 5.948 6.100 48,116 +0.15(+2.56%)
Jul 05, 2006 6.011 6.060 5.945 5.948 39,748 +0.02(+0.34%)
Jul 03, 2006 5.951 5.951 5.925 5.928 2,092 -0.01(-0.14%)
Jun 30, 2006 5.968 6.023 5.914 5.937 27,544 -0.05(-0.86%)
Jun 29, 2006 5.848 5.988 5.848 5.988 51,951 +0.17(+2.91%)
Jun 28, 2006 5.851 5.862 5.768 5.819 34,169 -0.02(-0.39%)
Jun 27, 2006 5.857 5.888 5.825 5.842 46,372 -0.02(-0.34%)
Jun 26, 2006 5.894 5.894 5.822 5.862 38,004 -0.02(-0.29%)
Jun 23, 2006 5.885 5.900 5.811 5.880 39,748 -0.02(-0.29%)
Jun 22, 2006 5.960 5.977 5.897 5.897 54,392 -0.12(-2.00%)
Jun 21, 2006 5.917 6.029 5.917 6.017 49,162 +0.17(+2.84%)
Jun 20, 2006 5.974 5.974 5.851 5.851 24,755 -0.09(-1.59%)
Jun 19, 2006 5.994 5.994 5.914 5.945 83,680 -0.05(-0.91%)
Jun 16, 2006 6.146 6.149 5.977 6.000 62,411 -0.17(-2.83%)
Jun 15, 2006 6.166 6.184 6.138 6.175 173,637 -0.01(-0.09%)
Jun 14, 2006 6.166 6.221 6.100 6.181 71,128 -0.01(-0.09%)
Jun 13, 2006 6.095 6.318 6.066 6.186 121,336 +0.01(+0.19%)
Jun 12, 2006 6.218 6.328 6.095 6.175 75,312 -0.04(-0.69%)
Jun 09, 2006 6.109 6.275 6.109 6.218 47,767 +0.19(+3.09%)
Jun 08, 2006 6.057 6.080 5.920 6.032 60,668 -0.05(-0.90%)
Jun 07, 2006 6.006 6.135 5.983 6.086 258,712 +0.02(+0.33%)
Jun 06, 2006 6.014 6.066 5.968 6.066 43,234 -0.02(-0.33%)
Jun 05, 2006 6.100 6.152 6.077 6.086 113,317 +0.01(+0.09%)
Jun 02, 2006 6.095 6.198 6.080 6.080 53,346 -0.02(-0.33%)
Jun 01, 2006 6.043 6.235 6.043 6.100 107,738 +0.04(+0.66%)
May 31, 2006 6.232 6.252 6.017 6.060 111,574 -0.10(-1.63%)
May 30, 2006 6.238 6.310 6.158 6.161 75,312 -0.13(-2.05%)
May 26, 2006 6.295 6.295 6.218 6.290 65,898 +0.01(+0.23%)
May 25, 2006 6.129 6.275 6.103 6.275 141,908 +0.25(+4.19%)
May 24, 2006 6.281 6.281 5.991 6.023 88,213 -0.28(-4.42%)
May 23, 2006 6.281 6.324 6.261 6.301 47,418 +0.01(+0.09%)
May 22, 2006 6.281 6.295 6.238 6.295 35,564 -0.05(-0.77%)
May 19, 2006 6.293 6.401 6.255 6.344 35,215 +0.05(+0.82%)
May 18, 2006 6.304 6.321 6.261 6.293 52,300 -0.01(-0.09%)
May 17, 2006 6.324 6.387 6.272 6.298 175,031 -0.04(-0.68%)
May 16, 2006 6.416 6.430 6.307 6.341 121,336 -0.04(-0.58%)
May 15, 2006 6.152 6.401 6.126 6.379 444,552 +0.23(+3.73%)
May 12, 2006 6.112 6.169 6.100 6.149 56,484 +0.02(+0.37%)
May 11, 2006 6.201 6.201 6.118 6.126 78,101 -0.09(-1.39%)
May 10, 2006 6.129 6.232 6.129 6.212 48,116 +0.07(+1.07%)
May 09, 2006 6.118 6.209 6.118 6.146 54,392 +0.05(+0.75%)
May 08, 2006 6.046 6.109 6.023 6.100 13,946 +0.04(+0.66%)
May 05, 2006 6.066 6.075 6.034 6.060 39,050 -0.02(-0.28%)
May 04, 2006 6.069 6.083 6.046 6.077 29,985 -0.00(-0.05%)
May 03, 2006 6.034 6.109 6.003 6.080 34,518 +0.05(+0.76%)
May 02, 2006 6.080 6.080 6.000 6.034 59,971 -0.06(-0.94%)
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.