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 (%)
Sep 30, 2005 5.757 5.780 5.642 5.676 78,791 -0.05(-0.95%)
Sep 29, 2005 5.565 5.788 5.565 5.731 155,840 +0.11(+1.89%)
Sep 28, 2005 5.613 5.659 5.590 5.625 65,543 -0.01(-0.25%)
Sep 27, 2005 5.550 5.702 5.550 5.639 65,892 +0.07(+1.34%)
Sep 26, 2005 5.608 5.688 5.565 5.565 38,350 -0.10(-1.77%)
Sep 23, 2005 5.665 5.665 5.553 5.665 40,441 +0.05(+0.87%)
Sep 22, 2005 5.665 5.691 5.599 5.616 42,533 -0.06(-1.01%)
Sep 21, 2005 5.608 5.696 5.608 5.674 69,030 +0.05(+0.87%)
Sep 20, 2005 5.536 5.625 5.536 5.625 74,608 +0.06(+1.03%)
Sep 19, 2005 5.421 5.579 5.421 5.567 92,040 +0.13(+2.37%)
Sep 16, 2005 5.361 5.447 5.361 5.438 49,506 +0.09(+1.72%)
Sep 15, 2005 5.341 5.347 5.292 5.347 65,892 +0.03(+0.49%)
Sep 14, 2005 5.278 5.358 5.278 5.321 47,763 +0.02(+0.32%)
Sep 13, 2005 5.217 5.318 5.217 5.304 89,250 +0.09(+1.65%)
Sep 12, 2005 5.301 5.301 5.180 5.217 96,920 -0.12(-2.20%)
Sep 09, 2005 5.278 5.392 5.278 5.335 48,809 +0.03(+0.65%)
Sep 08, 2005 5.364 5.387 5.289 5.301 94,131 -0.05(-0.91%)
Sep 07, 2005 5.295 5.369 5.295 5.349 75,305 +0.01(+0.27%)
Sep 06, 2005 5.238 5.364 5.238 5.335 59,268 +0.09(+1.81%)
Sep 02, 2005 5.209 5.240 5.149 5.240 96,223 -0.02(-0.38%)
Sep 01, 2005 5.232 5.324 5.197 5.260 71,819 -0.01(-0.16%)
Aug 31, 2005 5.243 5.309 5.243 5.269 64,149 +0.04(+0.77%)
Aug 30, 2005 5.163 5.255 5.163 5.229 23,358 -0.03(-0.65%)
Aug 29, 2005 5.266 5.283 5.232 5.263 119,931 -0.03(-0.54%)
Aug 26, 2005 5.292 5.341 5.281 5.292 46,368 +0.00(+0.05%)
Aug 25, 2005 5.289 5.364 5.281 5.289 47,763 -0.03(-0.54%)
Aug 24, 2005 5.220 5.321 5.209 5.318 79,837 +0.10(+1.87%)
Aug 23, 2005 5.212 5.249 5.203 5.220 63,800 +0.01(+0.17%)
Aug 22, 2005 5.203 5.229 5.169 5.212 54,038 +0.01(+0.17%)
Aug 19, 2005 5.054 5.235 5.051 5.203 84,718 +0.12(+2.37%)
Aug 18, 2005 5.149 5.149 5.008 5.083 218,246 -0.10(-1.94%)
Aug 17, 2005 5.186 5.206 5.166 5.183 55,433 -0.04(-0.77%)
Aug 16, 2005 5.278 5.326 5.223 5.223 36,606 -0.12(-2.25%)
Aug 15, 2005 5.212 5.344 5.212 5.344 108,077 +0.07(+1.31%)
Aug 12, 2005 5.306 5.341 5.243 5.275 140,500 -0.06(-1.13%)
Aug 11, 2005 5.249 5.352 5.249 5.335 124,811 +0.10(+1.86%)
Aug 10, 2005 5.129 5.246 5.129 5.238 179,547 +0.08(+1.56%)
Aug 09, 2005 5.129 5.169 5.129 5.157 78,443 +0.02(+0.33%)
Aug 08, 2005 5.172 5.215 5.140 5.140 103,545 -0.03(-0.67%)
Aug 05, 2005 5.163 5.186 5.131 5.174 138,060 -0.06(-1.10%)
Aug 04, 2005 5.086 5.250 5.086 5.232 205,347 +0.13(+2.47%)
Aug 03, 2005 5.129 5.172 5.106 5.106 200,117 -0.06(-1.11%)
Aug 02, 2005 5.111 5.220 5.111 5.163 155,491 +0.09(+1.81%)
Aug 01, 2005 5.071 5.071 5.071 5.071 1,045 +0.03(+0.57%)
Jul 29, 2005 4.962 5.043 4.962 5.043 42,533 +0.08(+1.68%)
Jul 28, 2005 4.965 4.968 4.948 4.959 19,872 -0.02(-0.40%)
Jul 27, 2005 4.945 4.979 4.931 4.979 144,684 +0.01(+0.17%)
Jul 26, 2005 4.991 4.991 4.956 4.971 40,093 -0.07(-1.37%)
Jul 25, 2005 5.014 5.045 5.002 5.040 62,405 +0.00(+0.00%)
Jul 22, 2005 5.051 5.054 5.014 5.040 117,490 -0.03(-0.51%)
Jul 21, 2005 5.117 5.195 5.065 5.065 172,575 -0.03(-0.51%)
Jul 20, 2005 5.129 5.146 5.063 5.091 81,929 -0.01(-0.22%)
Jul 19, 2005 4.934 5.103 4.934 5.103 171,529 +0.15(+3.07%)
Jul 18, 2005 4.965 5.034 4.922 4.951 75,654 +0.00(+0.06%)
Jul 15, 2005 4.896 4.948 4.876 4.948 48,809 +0.01(+0.23%)
Jul 14, 2005 4.934 4.945 4.905 4.936 134,225 +0.03(+0.58%)
Jul 13, 2005 4.885 4.919 4.885 4.908 58,570 -0.01(-0.12%)
Jul 12, 2005 4.842 4.922 4.839 4.913 90,296 +0.10(+2.09%)
Jul 11, 2005 4.845 4.862 4.813 4.813 28,588 -0.02(-0.36%)
Jul 08, 2005 4.825 4.833 4.779 4.830 70,773 +0.03(+0.72%)
Jul 07, 2005 4.713 4.830 4.713 4.796 238,118 +0.05(+0.97%)
Jul 06, 2005 4.738 4.767 4.724 4.750 77,745 +0.02(+0.36%)
Jul 05, 2005 4.713 4.776 4.693 4.733 146,776 -0.07(-1.49%)
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.