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

TransAlta Corporation (NY: TAC )

7.310 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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, 2006 6.324 6.345 6.106 6.150 109,950 -0.10(-1.63%)
May 30, 2006 6.330 6.403 6.249 6.252 74,216 -0.13(-2.05%)
May 26, 2006 6.388 6.388 6.310 6.383 64,939 +0.01(+0.23%)
May 25, 2006 6.220 6.368 6.193 6.368 139,842 +0.26(+4.19%)
May 24, 2006 6.374 6.374 6.080 6.112 86,929 -0.28(-4.42%)
May 23, 2006 6.374 6.417 6.353 6.394 46,728 +0.01(+0.09%)
May 22, 2006 6.374 6.388 6.330 6.388 35,046 -0.05(-0.77%)
May 19, 2006 6.385 6.496 6.348 6.438 34,702 +0.05(+0.82%)
May 18, 2006 6.397 6.415 6.353 6.385 51,539 -0.01(-0.09%)
May 17, 2006 6.417 6.481 6.365 6.391 172,484 -0.04(-0.68%)
May 16, 2006 6.511 6.525 6.400 6.435 119,570 -0.04(-0.58%)
May 15, 2006 6.243 6.496 6.217 6.473 438,082 +0.23(+3.73%)
May 12, 2006 6.202 6.260 6.190 6.240 55,662 +0.02(+0.37%)
May 11, 2006 6.292 6.292 6.208 6.217 76,965 -0.09(-1.39%)
May 10, 2006 6.220 6.324 6.220 6.304 47,415 +0.07(+1.07%)
May 09, 2006 6.208 6.301 6.208 6.237 53,600 +0.05(+0.75%)
May 08, 2006 6.135 6.199 6.112 6.190 13,743 +0.04(+0.66%)
May 05, 2006 6.156 6.164 6.124 6.150 38,482 -0.02(-0.28%)
May 04, 2006 6.158 6.173 6.135 6.167 29,549 -0.00(-0.05%)
May 03, 2006 6.124 6.199 6.091 6.170 34,015 +0.05(+0.76%)
May 02, 2006 6.170 6.170 6.089 6.124 59,098 -0.06(-0.94%)
May 01, 2006 6.062 6.196 6.062 6.182 80,400 +0.10(+1.68%)
Apr 28, 2006 6.054 6.106 6.030 6.080 37,795 +0.02(+0.34%)
Apr 27, 2006 5.998 6.109 5.981 6.059 97,924 +0.04(+0.68%)
Apr 26, 2006 5.969 6.077 5.969 6.019 63,221 +0.07(+1.12%)
Apr 25, 2006 6.033 6.036 5.952 5.952 68,718 -0.09(-1.49%)
Apr 24, 2006 5.821 6.051 5.818 6.042 166,299 +0.22(+3.70%)
Apr 21, 2006 5.780 5.862 5.780 5.827 148,432 +0.13(+2.35%)
Apr 20, 2006 5.646 5.702 5.643 5.693 97,580 +0.04(+0.67%)
Apr 19, 2006 5.684 5.713 5.646 5.655 38,826 -0.06(-1.02%)
Apr 18, 2006 5.716 5.731 5.640 5.713 74,216 -0.01(-0.10%)
Apr 17, 2006 5.774 5.774 5.707 5.719 163,894 -0.05(-0.81%)
Apr 13, 2006 5.731 5.766 5.690 5.766 57,036 +0.03(+0.61%)
Apr 12, 2006 5.821 5.835 5.731 5.731 18,897 -0.12(-1.99%)
Apr 11, 2006 5.879 5.879 5.830 5.847 27,831 -0.00(-0.05%)
Apr 10, 2006 5.806 5.856 5.806 5.850 183,135 +0.08(+1.36%)
Apr 07, 2006 5.835 5.864 5.751 5.771 85,211 -0.02(-0.40%)
Apr 06, 2006 5.809 5.812 5.728 5.795 48,103 +0.04(+0.76%)
Apr 05, 2006 5.702 5.774 5.626 5.751 30,579 +0.07(+1.18%)
Apr 04, 2006 5.675 5.719 5.643 5.684 63,221 -0.02(-0.36%)
Apr 03, 2006 5.521 5.713 5.521 5.704 151,868 +0.14(+2.46%)
Mar 31, 2006 5.608 5.617 5.515 5.568 76,965 -0.08(-1.49%)
Mar 30, 2006 5.664 5.763 5.632 5.652 51,195 +0.06(+0.99%)
Mar 29, 2006 5.515 5.640 5.509 5.597 228,146 +0.13(+2.29%)
Mar 28, 2006 5.652 5.658 5.448 5.472 345,655 -0.18(-3.14%)
Mar 27, 2006 5.847 5.847 5.614 5.649 108,919 -0.20(-3.43%)
Mar 24, 2006 5.795 5.856 5.795 5.850 55,662 +0.03(+0.45%)
Mar 23, 2006 5.777 5.835 5.757 5.824 32,641 +0.02(+0.40%)
Mar 22, 2006 5.821 5.873 5.768 5.800 47,072 -0.07(-1.19%)
Mar 21, 2006 5.969 5.969 5.862 5.870 63,908 -0.10(-1.66%)
Mar 20, 2006 5.961 6.010 5.917 5.969 49,133 -0.04(-0.73%)
Mar 17, 2006 5.966 6.083 5.949 6.013 59,785 +0.02(+0.39%)
Mar 16, 2006 5.940 6.025 5.940 5.990 31,954 +0.06(+0.93%)
Mar 15, 2006 5.899 5.940 5.899 5.934 20,959 +0.05(+0.79%)
Mar 14, 2006 5.870 5.905 5.850 5.888 34,015 +0.04(+0.70%)
Mar 13, 2006 5.827 5.864 5.827 5.847 63,564 -0.05(-0.89%)
Mar 10, 2006 5.841 5.899 5.821 5.899 43,636 +0.03(+0.60%)
Mar 09, 2006 5.940 5.952 5.864 5.864 39,856 -0.05(-0.89%)
Mar 08, 2006 6.039 6.039 5.862 5.917 106,857 -0.11(-1.79%)
Mar 07, 2006 5.937 6.042 5.937 6.025 54,287 +0.02(+0.39%)
Mar 06, 2006 6.042 6.042 5.981 6.001 45,697 -0.06(-0.91%)
Mar 03, 2006 5.990 6.057 5.984 6.057 46,728 +0.03(+0.48%)
Mar 02, 2006 6.068 6.129 5.990 6.027 39,856 -0.07(-1.15%)
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.