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 (%)
Feb 28, 2007 6.091 6.097 5.984 6.004 81,088 -0.05(-0.77%)
Feb 27, 2007 6.266 6.266 6.042 6.051 105,826 -0.34(-5.37%)
Feb 26, 2007 6.307 6.452 6.295 6.394 121,972 +0.12(+1.85%)
Feb 23, 2007 6.109 6.284 6.109 6.278 95,175 +0.21(+3.45%)
Feb 22, 2007 6.158 6.158 6.062 6.068 50,851 -0.10(-1.60%)
Feb 21, 2007 6.124 6.167 6.112 6.167 84,524 +0.08(+1.29%)
Feb 20, 2007 6.150 6.150 6.025 6.089 74,216 -0.12(-1.92%)
Feb 16, 2007 6.249 6.249 6.188 6.208 28,518 -0.04(-0.65%)
Feb 15, 2007 6.252 6.286 6.196 6.249 47,415 -0.00(-0.05%)
Feb 14, 2007 6.083 6.252 6.083 6.252 112,698 +0.18(+2.97%)
Feb 13, 2007 6.007 6.071 6.004 6.071 95,175 +0.03(+0.53%)
Feb 12, 2007 6.016 6.051 5.995 6.039 47,072 +0.00(+0.05%)
Feb 09, 2007 6.027 6.062 5.969 6.036 56,692 +0.05(+0.78%)
Feb 08, 2007 6.051 6.051 5.940 5.990 61,159 -0.06(-1.06%)
Feb 07, 2007 6.059 6.071 6.016 6.054 70,436 -0.00(-0.05%)
Feb 06, 2007 6.094 6.129 6.057 6.057 49,821 -0.03(-0.53%)
Feb 05, 2007 6.065 6.121 6.065 6.089 39,856 +0.02(+0.38%)
Feb 02, 2007 6.071 6.097 6.010 6.065 74,559 -0.03(-0.43%)
Feb 01, 2007 6.094 6.196 6.045 6.091 77,652 -0.02(-0.38%)
Jan 31, 2007 6.158 6.205 6.022 6.115 143,622 -0.12(-1.87%)
Jan 30, 2007 6.383 6.394 6.199 6.231 90,365 -0.18(-2.81%)
Jan 29, 2007 6.464 6.464 6.400 6.412 12,025 -0.08(-1.21%)
Jan 26, 2007 6.417 6.575 6.417 6.490 62,190 +0.02(+0.27%)
Jan 25, 2007 6.476 6.505 6.435 6.473 28,174 -0.03(-0.45%)
Jan 24, 2007 6.417 6.534 6.403 6.502 53,944 +0.06(+0.95%)
Jan 23, 2007 6.374 6.473 6.374 6.441 57,723 +0.07(+1.05%)
Jan 22, 2007 6.368 6.476 6.319 6.374 126,786 -0.10(-1.57%)
Jan 19, 2007 6.464 6.543 6.464 6.476 39,513 -0.01(-0.18%)
Jan 18, 2007 6.566 6.633 6.473 6.487 112,011 -0.09(-1.41%)
Jan 17, 2007 6.598 6.668 6.580 6.580 112,011 -0.03(-0.53%)
Jan 16, 2007 6.691 6.708 6.569 6.615 95,519 -0.13(-1.90%)
Jan 12, 2007 6.662 6.746 6.662 6.743 86,242 +0.11(+1.67%)
Jan 11, 2007 6.511 6.642 6.511 6.633 93,113 +0.09(+1.33%)
Jan 10, 2007 6.560 6.578 6.525 6.546 45,697 -0.04(-0.66%)
Jan 09, 2007 6.621 6.630 6.537 6.589 48,446 -0.07(-1.01%)
Jan 08, 2007 6.665 6.665 6.618 6.656 45,010 -0.01(-0.22%)
Jan 05, 2007 6.691 6.708 6.642 6.671 262,162 -0.02(-0.30%)
Jan 04, 2007 6.723 6.741 6.668 6.691 107,201 -0.02(-0.30%)
Jan 03, 2007 6.647 6.767 6.647 6.711 357,337 +0.08(+1.27%)
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%)
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.