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

TransAlta Corporation (NY: TAC )

7.100 +0.170 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 6.650 6.679 6.621 6.627 41,918 -0.05(-0.78%)
Dec 28, 2006 6.601 6.708 6.586 6.679 128,504 +0.06(+0.92%)
Dec 27, 2006 6.607 6.639 6.586 6.618 23,707 +0.02(+0.25%)
Dec 26, 2006 6.621 6.621 6.598 6.602 6,528 -0.03(-0.51%)
Dec 22, 2006 6.665 6.676 6.624 6.636 67,687 -0.06(-0.87%)
Dec 21, 2006 6.697 6.697 6.650 6.694 50,164 -0.01(-0.09%)
Dec 20, 2006 6.630 6.711 6.630 6.700 33,672 +0.08(+1.19%)
Dec 19, 2006 6.578 6.659 6.569 6.621 41,574 +0.02(+0.35%)
Dec 18, 2006 6.546 6.633 6.546 6.598 45,697 +0.05(+0.71%)
Dec 15, 2006 6.540 6.597 6.519 6.551 52,913 +0.03(+0.45%)
Dec 14, 2006 6.563 6.624 6.519 6.522 98,267 -0.06(-0.97%)
Dec 13, 2006 6.548 6.604 6.548 6.586 101,703 +0.02(+0.27%)
Dec 12, 2006 6.528 6.578 6.525 6.569 26,113 -0.02(-0.27%)
Dec 11, 2006 6.461 6.612 6.461 6.586 58,410 +0.10(+1.48%)
Dec 08, 2006 6.493 6.519 6.406 6.490 61,846 -0.01(-0.13%)
Dec 07, 2006 6.548 6.586 6.493 6.499 51,539 -0.05(-0.80%)
Dec 06, 2006 6.481 6.604 6.481 6.551 75,934 +0.03(+0.54%)
Dec 05, 2006 6.633 6.644 6.490 6.516 84,524 -0.09(-1.32%)
Dec 04, 2006 6.601 6.644 6.583 6.604 60,472 -0.01(-0.22%)
Dec 01, 2006 6.595 6.624 6.487 6.618 58,410 +0.05(+0.80%)
Nov 30, 2006 6.356 6.569 6.356 6.566 100,329 +0.16(+2.50%)
Nov 29, 2006 6.403 6.444 6.351 6.406 187,602 -0.15(-2.22%)
Nov 28, 2006 6.179 6.563 6.179 6.551 392,727 +0.25(+3.97%)
Nov 27, 2006 6.321 6.336 6.272 6.301 68,031 -0.02(-0.32%)
Nov 24, 2006 6.295 6.348 6.295 6.321 24,051 +0.10(+1.64%)
Nov 22, 2006 6.124 6.228 6.124 6.220 70,093 +0.13(+2.05%)
Nov 21, 2006 5.975 6.164 5.963 6.094 113,042 +0.12(+2.00%)
Nov 20, 2006 5.966 5.995 5.943 5.975 29,892 +0.01(+0.15%)
Nov 17, 2006 5.995 5.995 5.937 5.966 25,082 -0.03(-0.53%)
Nov 16, 2006 6.004 6.022 5.963 5.998 79,026 -0.01(-0.15%)
Nov 15, 2006 6.025 6.025 5.943 6.007 217,838 -0.04(-0.63%)
Nov 14, 2006 6.083 6.112 5.981 6.045 55,318 -0.06(-0.91%)
Nov 13, 2006 6.077 6.103 6.071 6.100 62,877 -0.01(-0.24%)
Nov 10, 2006 6.106 6.153 6.077 6.115 61,846 +0.01(+0.19%)
Nov 09, 2006 6.118 6.124 6.089 6.103 49,821 -0.01(-0.24%)
Nov 08, 2006 6.065 6.129 6.054 6.118 50,851 +0.05(+0.86%)
Nov 07, 2006 6.059 6.112 6.059 6.065 28,861 +0.04(+0.72%)
Nov 06, 2006 5.943 6.036 5.943 6.022 47,759 +0.05(+0.78%)
Nov 03, 2006 5.969 5.978 5.940 5.975 34,015 +0.02(+0.39%)
Nov 02, 2006 5.931 5.990 5.853 5.952 128,160 +0.04(+0.64%)
Nov 01, 2006 6.083 6.083 5.859 5.914 144,652 -0.24(-3.92%)
Oct 31, 2006 6.132 6.214 6.100 6.156 60,472 +0.03(+0.47%)
Oct 30, 2006 6.097 6.138 6.083 6.126 42,949 +0.02(+0.33%)
Oct 27, 2006 6.138 6.164 6.106 6.106 56,692 -0.02(-0.33%)
Oct 26, 2006 6.141 6.176 6.062 6.126 122,319 -0.01(-0.24%)
Oct 25, 2006 6.234 6.234 6.124 6.141 41,918 -0.10(-1.68%)
Oct 24, 2006 6.182 6.246 6.153 6.246 54,631 +0.06(+0.89%)
Oct 23, 2006 6.176 6.193 6.109 6.190 57,723 -0.00(-0.05%)
Oct 20, 2006 6.091 6.202 6.045 6.193 58,410 +0.15(+2.55%)
Oct 19, 2006 5.987 6.059 5.934 6.039 580,329 +0.05(+0.83%)
Oct 18, 2006 5.885 6.033 5.885 5.990 250,479 +0.13(+2.18%)
Oct 17, 2006 5.864 5.867 5.827 5.862 44,323 -0.02(-0.35%)
Oct 16, 2006 5.905 5.905 5.830 5.882 72,154 +0.01(+0.10%)
Oct 13, 2006 5.859 5.902 5.859 5.876 28,518 -0.01(-0.10%)
Oct 12, 2006 5.888 5.905 5.850 5.882 35,733 +0.00(+0.05%)
Oct 11, 2006 5.914 5.914 5.873 5.879 725,670 -0.03(-0.54%)
Oct 10, 2006 5.966 5.966 5.850 5.911 30,923 -0.08(-1.36%)
Oct 09, 2006 5.952 6.010 5.952 5.992 6,528 +0.03(+0.48%)
Oct 06, 2006 5.995 5.995 5.920 5.963 23,707 -0.00(-0.05%)
Oct 05, 2006 6.042 6.048 5.943 5.966 40,200 -0.02(-0.29%)
Oct 04, 2006 6.057 6.057 5.963 5.984 28,518 -0.07(-1.15%)
Oct 03, 2006 6.173 6.173 6.007 6.054 37,795 -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.