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

TransAlta Corporation (NY: TAC )

7.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 6.170 6.193 6.077 6.182 103,765 +0.01(+0.19%)
Feb 27, 2006 6.097 6.266 6.097 6.170 78,682 +0.02(+0.38%)
Feb 24, 2006 6.112 6.156 6.106 6.147 58,067 +0.02(+0.28%)
Feb 23, 2006 6.074 6.164 6.051 6.129 109,950 +0.06(+1.06%)
Feb 22, 2006 6.065 6.091 6.027 6.065 147,745 +0.03(+0.58%)
Feb 21, 2006 5.998 6.068 5.998 6.030 183,479 +0.03(+0.58%)
Feb 17, 2006 6.030 6.030 5.966 5.995 21,990 +0.00(+0.00%)
Feb 16, 2006 5.908 6.010 5.908 5.995 51,882 +0.10(+1.63%)
Feb 15, 2006 5.864 5.931 5.844 5.899 170,078 +0.02(+0.30%)
Feb 14, 2006 5.926 5.940 5.841 5.882 40,544 -0.01(-0.15%)
Feb 13, 2006 5.879 5.975 5.850 5.891 72,841 -0.02(-0.34%)
Feb 10, 2006 6.033 6.112 5.902 5.911 158,740 -0.12(-2.03%)
Feb 09, 2006 6.077 6.185 6.034 6.034 416,779 -0.03(-0.43%)
Feb 08, 2006 5.937 6.077 5.937 6.059 96,893 +0.11(+1.86%)
Feb 07, 2006 5.864 5.966 5.859 5.949 29,892 +0.07(+1.19%)
Feb 06, 2006 5.990 5.990 5.879 5.879 34,359 -0.09(-1.51%)
Feb 03, 2006 5.998 5.998 5.949 5.969 52,913 -0.09(-1.44%)
Feb 02, 2006 5.867 6.097 5.838 6.057 194,130 +0.19(+3.17%)
Feb 01, 2006 6.004 6.004 5.850 5.870 85,898 -0.12(-2.04%)
Jan 31, 2006 6.027 6.059 5.975 5.993 57,723 +0.01(+0.18%)
Jan 30, 2006 5.981 6.065 5.981 5.982 61,846 +0.06(+1.00%)
Jan 27, 2006 5.896 6.059 5.896 5.923 253,915 +0.04(+0.69%)
Jan 26, 2006 5.990 5.995 5.870 5.882 60,816 -0.08(-1.37%)
Jan 25, 2006 5.975 6.007 5.946 5.963 255,290 -0.01(-0.10%)
Jan 24, 2006 6.025 6.030 5.940 5.969 77,652 -0.11(-1.87%)
Jan 23, 2006 6.059 6.091 6.019 6.083 37,451 +0.04(+0.72%)
Jan 20, 2006 5.923 6.045 5.923 6.039 60,128 +0.15(+2.47%)
Jan 19, 2006 5.806 5.946 5.777 5.894 95,862 +0.01(+0.20%)
Jan 18, 2006 5.929 5.929 5.850 5.882 32,297 -0.03(-0.49%)
Jan 17, 2006 5.908 5.993 5.879 5.911 93,113 -0.06(-0.98%)
Jan 13, 2006 6.033 6.042 5.841 5.969 107,544 -0.09(-1.44%)
Jan 12, 2006 6.214 6.231 6.022 6.057 99,985 -0.19(-3.03%)
Jan 11, 2006 6.217 6.310 6.217 6.246 68,375 +0.02(+0.28%)
Jan 10, 2006 6.220 6.266 6.068 6.228 185,540 -0.01(-0.09%)
Jan 09, 2006 6.257 6.263 6.211 6.234 87,272 -0.12(-1.83%)
Jan 06, 2006 6.441 6.441 6.330 6.351 26,800 -0.09(-1.40%)
Jan 05, 2006 6.476 6.499 6.397 6.441 32,297 -0.10(-1.51%)
Jan 04, 2006 6.650 6.685 6.458 6.540 74,216 -0.13(-1.92%)
Jan 03, 2006 6.321 6.775 6.321 6.668 152,555 +0.31(+4.95%)
Dec 30, 2005 6.426 6.426 6.336 6.353 23,707 -0.09(-1.36%)
Dec 29, 2005 6.479 6.479 6.426 6.441 14,774 -0.10(-1.47%)
Dec 28, 2005 6.502 6.548 6.493 6.537 20,959 +0.06(+0.85%)
Dec 27, 2005 6.476 6.481 6.467 6.481 6,871 -0.02(-0.36%)
Dec 23, 2005 6.513 6.575 6.432 6.505 111,324 -0.05(-0.80%)
Dec 22, 2005 6.522 6.604 6.522 6.557 67,000 +0.00(+0.00%)
Dec 21, 2005 6.511 6.569 6.473 6.557 187,945 +0.03(+0.40%)
Dec 20, 2005 6.548 6.607 6.511 6.531 50,164 -0.05(-0.75%)
Dec 19, 2005 6.496 6.639 6.481 6.580 26,800 +0.07(+1.07%)
Dec 16, 2005 6.525 6.589 6.479 6.511 57,036 -0.04(-0.58%)
Dec 15, 2005 6.513 6.554 6.486 6.548 47,759 +0.03(+0.45%)
Dec 14, 2005 6.513 6.621 6.505 6.519 53,944 +0.04(+0.67%)
Dec 13, 2005 6.458 6.540 6.458 6.476 34,702 +0.01(+0.18%)
Dec 12, 2005 6.534 6.548 6.444 6.464 53,944 -0.03(-0.45%)
Dec 09, 2005 6.554 6.554 6.464 6.493 39,856 -0.08(-1.20%)
Dec 08, 2005 6.502 6.572 6.461 6.572 117,509 +0.07(+1.12%)
Dec 07, 2005 6.490 6.546 6.481 6.499 34,702 +0.01(+0.22%)
Dec 06, 2005 6.394 6.563 6.394 6.484 86,585 +0.12(+1.83%)
Dec 05, 2005 6.316 6.548 6.316 6.368 104,796 +0.07(+1.16%)
Dec 02, 2005 6.257 6.374 6.257 6.295 45,354 +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.