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 (%)
Oct 31, 2006 6.081 6.161 6.049 6.104 60,987 +0.03(+0.47%)
Oct 30, 2006 6.046 6.086 6.031 6.075 43,314 +0.02(+0.33%)
Oct 27, 2006 6.086 6.112 6.055 6.055 57,175 -0.02(-0.33%)
Oct 26, 2006 6.089 6.124 6.011 6.075 123,360 -0.01(-0.24%)
Oct 25, 2006 6.182 6.182 6.072 6.089 42,275 -0.10(-1.68%)
Oct 24, 2006 6.130 6.193 6.101 6.193 55,096 +0.05(+0.89%)
Oct 23, 2006 6.124 6.141 6.057 6.138 58,214 -0.00(-0.05%)
Oct 20, 2006 6.040 6.150 5.994 6.141 58,907 +0.15(+2.55%)
Oct 19, 2006 5.936 6.008 5.884 5.988 585,267 +0.05(+0.83%)
Oct 18, 2006 5.835 5.982 5.835 5.939 252,610 +0.13(+2.18%)
Oct 17, 2006 5.815 5.818 5.777 5.812 44,700 -0.02(-0.35%)
Oct 16, 2006 5.855 5.855 5.780 5.832 72,768 +0.01(+0.10%)
Oct 13, 2006 5.809 5.853 5.809 5.827 28,760 -0.01(-0.10%)
Oct 12, 2006 5.838 5.855 5.801 5.832 36,037 +0.00(+0.05%)
Oct 11, 2006 5.864 5.864 5.824 5.830 731,844 -0.03(-0.54%)
Oct 10, 2006 5.916 5.916 5.801 5.861 31,186 -0.08(-1.36%)
Oct 09, 2006 5.902 5.959 5.902 5.942 6,583 +0.03(+0.48%)
Oct 06, 2006 5.945 5.945 5.870 5.913 23,909 -0.00(-0.05%)
Oct 05, 2006 5.991 5.997 5.893 5.916 40,542 -0.02(-0.29%)
Oct 04, 2006 6.005 6.005 5.913 5.933 28,760 -0.07(-1.15%)
Oct 03, 2006 6.121 6.121 5.956 6.003 38,116 -0.13(-2.12%)
Oct 02, 2006 6.089 6.132 6.037 6.132 52,670 +0.05(+0.85%)
Sep 29, 2006 6.158 6.158 6.078 6.081 40,889 -0.08(-1.31%)
Sep 28, 2006 6.112 6.222 6.112 6.161 39,849 +0.08(+1.38%)
Sep 27, 2006 6.170 6.170 6.037 6.078 42,621 -0.08(-1.36%)
Sep 26, 2006 6.320 6.340 6.150 6.161 59,947 -0.13(-2.06%)
Sep 25, 2006 6.421 6.441 6.259 6.291 104,301 -0.13(-2.07%)
Sep 22, 2006 6.441 6.447 6.372 6.424 46,086 +0.01(+0.09%)
Sep 21, 2006 6.366 6.438 6.360 6.418 31,533 +0.06(+0.95%)
Sep 20, 2006 6.363 6.528 6.306 6.358 29,107 +0.05(+0.87%)
Sep 19, 2006 6.438 6.438 6.277 6.303 31,879 -0.14(-2.24%)
Sep 18, 2006 6.421 6.461 6.329 6.447 60,640 +0.08(+1.22%)
Sep 15, 2006 6.346 6.435 6.320 6.369 83,510 +0.02(+0.32%)
Sep 14, 2006 6.265 6.389 6.242 6.349 72,075 +0.08(+1.29%)
Sep 13, 2006 6.176 6.268 6.176 6.268 32,226 +0.06(+0.98%)
Sep 12, 2006 6.231 6.239 6.182 6.207 35,691 +0.02(+0.37%)
Sep 11, 2006 6.104 6.228 6.104 6.184 74,501 +0.07(+1.18%)
Sep 08, 2006 6.121 6.144 6.075 6.112 23,563 -0.02(-0.28%)
Sep 07, 2006 6.196 6.196 6.124 6.130 40,195 -0.07(-1.16%)
Sep 06, 2006 6.193 6.205 6.124 6.202 39,502 +0.01(+0.23%)
Sep 05, 2006 6.303 6.303 6.150 6.187 50,244 -0.15(-2.41%)
Sep 01, 2006 6.320 6.381 6.320 6.340 37,077 +0.00(+0.05%)
Aug 31, 2006 6.314 6.392 6.297 6.337 57,868 +0.03(+0.50%)
Aug 30, 2006 6.326 6.334 6.280 6.306 32,572 -0.09(-1.35%)
Aug 29, 2006 6.398 6.401 6.360 6.392 14,900 +0.02(+0.32%)
Aug 28, 2006 6.363 6.407 6.343 6.372 34,305 +0.03(+0.45%)
Aug 25, 2006 6.366 6.384 6.326 6.343 36,384 -0.03(-0.54%)
Aug 24, 2006 6.349 6.401 6.334 6.378 34,651 +0.05(+0.78%)
Aug 23, 2006 6.242 6.384 6.242 6.329 116,083 +0.08(+1.20%)
Aug 22, 2006 6.231 6.306 6.231 6.254 177,416 -0.03(-0.50%)
Aug 21, 2006 6.337 6.363 6.239 6.285 60,987 -0.10(-1.49%)
Aug 18, 2006 6.369 6.386 6.248 6.381 60,293 -0.02(-0.36%)
Aug 17, 2006 6.262 6.404 6.262 6.404 130,290 +0.04(+0.63%)
Aug 16, 2006 6.297 6.384 6.297 6.363 46,433 +0.06(+1.01%)
Aug 15, 2006 6.202 6.311 6.196 6.300 56,482 +0.11(+1.77%)
Aug 14, 2006 6.202 6.205 6.141 6.190 44,700 -0.01(-0.19%)
Aug 11, 2006 6.199 6.222 6.182 6.202 50,938 +0.02(+0.37%)
Aug 10, 2006 6.280 6.280 6.164 6.179 13,514 -0.10(-1.61%)
Aug 09, 2006 6.233 6.288 6.199 6.280 28,414 +0.08(+1.35%)
Aug 08, 2006 6.118 6.233 6.118 6.196 36,730 +0.01(+0.09%)
Aug 07, 2006 6.132 6.190 6.115 6.190 9,009 +0.06(+0.99%)
Aug 04, 2006 6.161 6.179 6.081 6.130 45,740 -0.03(-0.52%)
Aug 03, 2006 6.190 6.219 6.153 6.161 42,968 -0.06(-0.93%)
Aug 02, 2006 6.046 6.245 6.046 6.219 66,877 +0.20(+3.31%)
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.