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 (%)
Dec 29, 2006 6.554 6.583 6.525 6.531 42,533 -0.05(-0.78%)
Dec 28, 2006 6.505 6.611 6.491 6.583 130,390 +0.06(+0.92%)
Dec 27, 2006 6.511 6.543 6.491 6.523 24,055 +0.02(+0.25%)
Dec 26, 2006 6.525 6.525 6.502 6.506 6,624 -0.03(-0.51%)
Dec 22, 2006 6.568 6.580 6.528 6.540 68,681 -0.06(-0.87%)
Dec 21, 2006 6.600 6.600 6.554 6.597 50,900 -0.01(-0.09%)
Dec 20, 2006 6.534 6.614 6.534 6.603 34,166 +0.08(+1.19%)
Dec 19, 2006 6.482 6.563 6.474 6.525 42,185 +0.02(+0.35%)
Dec 18, 2006 6.451 6.537 6.451 6.502 46,368 +0.05(+0.71%)
Dec 15, 2006 6.445 6.502 6.425 6.457 53,690 +0.03(+0.45%)
Dec 14, 2006 6.468 6.528 6.425 6.428 99,710 -0.06(-0.97%)
Dec 13, 2006 6.454 6.508 6.454 6.491 103,196 +0.02(+0.27%)
Dec 12, 2006 6.434 6.482 6.431 6.474 26,496 -0.02(-0.27%)
Dec 11, 2006 6.368 6.517 6.368 6.491 59,268 +0.09(+1.48%)
Dec 08, 2006 6.399 6.425 6.313 6.396 62,754 -0.01(-0.13%)
Dec 07, 2006 6.454 6.491 6.399 6.405 52,295 -0.05(-0.80%)
Dec 06, 2006 6.388 6.508 6.388 6.457 77,048 +0.03(+0.54%)
Dec 05, 2006 6.537 6.548 6.396 6.422 85,764 -0.09(-1.32%)
Dec 04, 2006 6.505 6.548 6.488 6.508 61,360 -0.01(-0.22%)
Dec 01, 2006 6.500 6.528 6.393 6.523 59,268 +0.05(+0.80%)
Nov 30, 2006 6.264 6.474 6.264 6.471 101,801 +0.16(+2.50%)
Nov 29, 2006 6.310 6.350 6.259 6.313 190,355 -0.14(-2.22%)
Nov 28, 2006 6.089 6.468 6.089 6.457 398,491 +0.25(+3.97%)
Nov 27, 2006 6.230 6.244 6.181 6.210 69,030 -0.02(-0.32%)
Nov 24, 2006 6.204 6.256 6.204 6.230 24,404 +0.10(+1.64%)
Nov 22, 2006 6.035 6.138 6.035 6.130 71,121 +0.12(+2.05%)
Nov 21, 2006 5.889 6.075 5.877 6.006 114,701 +0.12(+2.00%)
Nov 20, 2006 5.880 5.909 5.857 5.889 30,331 +0.01(+0.15%)
Nov 17, 2006 5.909 5.909 5.851 5.880 25,450 -0.03(-0.53%)
Nov 16, 2006 5.917 5.935 5.877 5.912 80,186 -0.01(-0.15%)
Nov 15, 2006 5.937 5.937 5.857 5.920 221,035 -0.04(-0.63%)
Nov 14, 2006 5.995 6.023 5.894 5.957 56,130 -0.05(-0.91%)
Nov 13, 2006 5.989 6.015 5.983 6.012 63,800 -0.01(-0.24%)
Nov 10, 2006 6.018 6.064 5.989 6.026 62,754 +0.01(+0.19%)
Nov 09, 2006 6.029 6.035 6.001 6.015 50,552 -0.01(-0.24%)
Nov 08, 2006 5.978 6.041 5.966 6.029 51,598 +0.05(+0.86%)
Nov 07, 2006 5.972 6.023 5.972 5.978 29,285 +0.04(+0.72%)
Nov 06, 2006 5.857 5.949 5.857 5.935 48,460 +0.05(+0.78%)
Nov 03, 2006 5.883 5.892 5.854 5.889 34,515 +0.02(+0.39%)
Nov 02, 2006 5.846 5.903 5.768 5.866 130,041 +0.04(+0.64%)
Nov 01, 2006 5.995 5.995 5.774 5.828 146,776 -0.24(-3.92%)
Oct 31, 2006 6.044 6.124 6.012 6.066 61,360 +0.03(+0.48%)
Oct 30, 2006 6.009 6.049 5.995 6.038 43,579 +0.02(+0.33%)
Oct 27, 2006 6.049 6.075 6.018 6.018 57,525 -0.02(-0.33%)
Oct 26, 2006 6.052 6.087 5.975 6.038 124,114 -0.01(-0.24%)
Oct 25, 2006 6.144 6.144 6.035 6.052 42,533 -0.10(-1.68%)
Oct 24, 2006 6.092 6.155 6.064 6.155 55,433 +0.05(+0.89%)
Oct 23, 2006 6.087 6.104 6.021 6.101 58,570 -0.00(-0.05%)
Oct 20, 2006 6.003 6.112 5.957 6.104 59,268 +0.15(+2.55%)
Oct 19, 2006 5.900 5.972 5.848 5.952 588,847 +0.05(+0.83%)
Oct 18, 2006 5.800 5.946 5.800 5.903 254,156 +0.13(+2.18%)
Oct 17, 2006 5.780 5.783 5.742 5.777 44,974 -0.02(-0.35%)
Oct 16, 2006 5.820 5.820 5.745 5.797 73,213 +0.01(+0.10%)
Oct 13, 2006 5.774 5.817 5.774 5.791 28,936 -0.01(-0.10%)
Oct 12, 2006 5.803 5.820 5.765 5.797 36,258 +0.00(+0.05%)
Oct 11, 2006 5.828 5.828 5.788 5.794 736,320 -0.03(-0.54%)
Oct 10, 2006 5.880 5.880 5.765 5.826 31,377 -0.08(-1.36%)
Oct 09, 2006 5.866 5.923 5.866 5.906 6,624 +0.03(+0.48%)
Oct 06, 2006 5.909 5.909 5.834 5.877 24,055 -0.00(-0.05%)
Oct 05, 2006 5.955 5.960 5.857 5.880 40,790 -0.02(-0.29%)
Oct 04, 2006 5.969 5.969 5.877 5.897 28,936 -0.07(-1.15%)
Oct 03, 2006 6.084 6.084 5.920 5.966 38,350 -0.13(-2.12%)
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.