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 (%)
Feb 28, 2006 6.118 6.141 6.026 6.130 104,648 +0.01(+0.19%)
Feb 27, 2006 6.046 6.213 6.046 6.118 79,352 +0.02(+0.38%)
Feb 24, 2006 6.060 6.104 6.055 6.095 58,561 +0.02(+0.28%)
Feb 23, 2006 6.023 6.112 6.000 6.078 110,885 +0.06(+1.06%)
Feb 22, 2006 6.014 6.040 5.977 6.014 149,002 +0.03(+0.58%)
Feb 21, 2006 5.948 6.017 5.948 5.979 185,040 +0.03(+0.58%)
Feb 17, 2006 5.979 5.979 5.916 5.945 22,177 +0.00(+0.00%)
Feb 16, 2006 5.858 5.959 5.858 5.945 52,324 +0.10(+1.63%)
Feb 15, 2006 5.815 5.881 5.795 5.850 171,525 +0.02(+0.30%)
Feb 14, 2006 5.876 5.890 5.792 5.832 40,889 -0.01(-0.15%)
Feb 13, 2006 5.829 5.925 5.801 5.841 73,461 -0.02(-0.34%)
Feb 10, 2006 5.982 6.060 5.853 5.861 160,090 -0.12(-2.03%)
Feb 09, 2006 6.026 6.132 5.983 5.983 420,325 -0.03(-0.43%)
Feb 08, 2006 5.887 6.026 5.887 6.008 97,717 +0.11(+1.86%)
Feb 07, 2006 5.815 5.916 5.809 5.899 30,146 +0.07(+1.19%)
Feb 06, 2006 5.939 5.939 5.829 5.829 34,651 -0.09(-1.51%)
Feb 03, 2006 5.948 5.948 5.899 5.919 53,363 -0.09(-1.44%)
Feb 02, 2006 5.818 6.046 5.789 6.005 195,782 +0.18(+3.17%)
Feb 01, 2006 5.954 5.954 5.801 5.821 86,629 -0.12(-2.04%)
Jan 31, 2006 5.977 6.008 5.925 5.942 58,214 +0.01(+0.18%)
Jan 30, 2006 5.930 6.014 5.930 5.931 62,373 +0.06(+1.00%)
Jan 27, 2006 5.847 6.008 5.847 5.873 256,076 +0.04(+0.69%)
Jan 26, 2006 5.939 5.945 5.821 5.832 61,333 -0.08(-1.37%)
Jan 25, 2006 5.925 5.956 5.896 5.913 257,462 -0.01(-0.10%)
Jan 24, 2006 5.974 5.979 5.890 5.919 78,312 -0.11(-1.87%)
Jan 23, 2006 6.008 6.040 5.968 6.031 37,770 +0.04(+0.72%)
Jan 20, 2006 5.873 5.994 5.873 5.988 60,640 +0.14(+2.47%)
Jan 19, 2006 5.757 5.896 5.728 5.844 96,678 +0.01(+0.20%)
Jan 18, 2006 5.878 5.878 5.801 5.832 32,572 -0.03(-0.49%)
Jan 17, 2006 5.858 5.942 5.829 5.861 93,906 -0.06(-0.98%)
Jan 13, 2006 5.982 5.991 5.792 5.919 108,459 -0.09(-1.44%)
Jan 12, 2006 6.161 6.179 5.971 6.005 100,836 -0.19(-3.03%)
Jan 11, 2006 6.164 6.257 6.164 6.193 68,956 +0.02(+0.28%)
Jan 10, 2006 6.167 6.213 6.017 6.176 187,119 -0.01(-0.09%)
Jan 09, 2006 6.205 6.210 6.158 6.182 88,015 -0.12(-1.83%)
Jan 06, 2006 6.386 6.386 6.277 6.297 27,028 -0.09(-1.40%)
Jan 05, 2006 6.421 6.444 6.343 6.386 32,572 -0.10(-1.51%)
Jan 04, 2006 6.594 6.629 6.404 6.485 74,847 -0.13(-1.92%)
Jan 03, 2006 6.268 6.718 6.268 6.612 153,853 +0.31(+4.95%)
Dec 30, 2005 6.372 6.372 6.283 6.300 23,909 -0.09(-1.36%)
Dec 29, 2005 6.424 6.424 6.372 6.386 14,900 -0.10(-1.47%)
Dec 28, 2005 6.447 6.493 6.438 6.482 21,137 +0.05(+0.85%)
Dec 27, 2005 6.421 6.427 6.412 6.427 6,930 -0.02(-0.36%)
Dec 23, 2005 6.459 6.519 6.378 6.450 112,271 -0.05(-0.80%)
Dec 22, 2005 6.467 6.548 6.467 6.502 67,570 +0.00(+0.00%)
Dec 21, 2005 6.456 6.513 6.418 6.502 189,544 +0.03(+0.40%)
Dec 20, 2005 6.493 6.551 6.456 6.476 50,591 -0.05(-0.75%)
Dec 19, 2005 6.441 6.583 6.427 6.525 27,028 +0.07(+1.07%)
Dec 16, 2005 6.470 6.534 6.424 6.456 57,521 -0.04(-0.58%)
Dec 15, 2005 6.459 6.499 6.431 6.493 48,165 +0.03(+0.45%)
Dec 14, 2005 6.459 6.565 6.450 6.464 54,403 +0.04(+0.67%)
Dec 13, 2005 6.404 6.485 6.404 6.421 34,998 +0.01(+0.18%)
Dec 12, 2005 6.479 6.493 6.389 6.410 54,403 -0.03(-0.45%)
Dec 09, 2005 6.499 6.499 6.410 6.438 40,195 -0.08(-1.20%)
Dec 08, 2005 6.447 6.516 6.407 6.516 118,508 +0.07(+1.12%)
Dec 07, 2005 6.435 6.490 6.427 6.444 34,998 +0.01(+0.22%)
Dec 06, 2005 6.340 6.508 6.340 6.430 87,322 +0.12(+1.83%)
Dec 05, 2005 6.262 6.493 6.262 6.314 105,687 +0.07(+1.16%)
Dec 02, 2005 6.205 6.320 6.205 6.242 45,740 +0.04(+0.60%)
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.