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 (%)
Mar 31, 2006 5.527 5.536 5.435 5.487 78,094 -0.08(-1.49%)
Mar 30, 2006 5.582 5.679 5.550 5.570 51,946 +0.05(+0.99%)
Mar 29, 2006 5.435 5.559 5.430 5.516 231,494 +0.12(+2.29%)
Mar 28, 2006 5.570 5.576 5.369 5.392 350,728 -0.17(-3.14%)
Mar 27, 2006 5.762 5.762 5.533 5.567 110,517 -0.20(-3.43%)
Mar 24, 2006 5.711 5.771 5.711 5.765 56,479 +0.03(+0.45%)
Mar 23, 2006 5.694 5.751 5.674 5.739 33,120 +0.02(+0.40%)
Mar 22, 2006 5.737 5.788 5.685 5.717 47,763 -0.07(-1.19%)
Mar 21, 2006 5.883 5.883 5.777 5.785 64,846 -0.10(-1.66%)
Mar 20, 2006 5.874 5.923 5.831 5.883 49,855 -0.04(-0.73%)
Mar 17, 2006 5.880 5.995 5.863 5.926 60,662 +0.02(+0.39%)
Mar 16, 2006 5.854 5.937 5.854 5.903 32,423 +0.05(+0.93%)
Mar 15, 2006 5.814 5.854 5.814 5.848 21,266 +0.05(+0.79%)
Mar 14, 2006 5.785 5.820 5.765 5.803 34,515 +0.04(+0.70%)
Mar 13, 2006 5.742 5.780 5.742 5.762 64,497 -0.05(-0.89%)
Mar 10, 2006 5.757 5.814 5.737 5.814 44,276 +0.03(+0.60%)
Mar 09, 2006 5.854 5.866 5.780 5.780 40,441 -0.05(-0.89%)
Mar 08, 2006 5.952 5.952 5.777 5.831 108,426 -0.11(-1.79%)
Mar 07, 2006 5.851 5.955 5.851 5.937 55,084 +0.02(+0.39%)
Mar 06, 2006 5.955 5.955 5.894 5.914 46,368 -0.05(-0.91%)
Mar 03, 2006 5.903 5.969 5.897 5.969 47,414 +0.03(+0.48%)
Mar 02, 2006 5.980 6.041 5.903 5.940 40,441 -0.07(-1.15%)
Mar 01, 2006 6.023 6.049 5.978 6.009 24,753 -0.08(-1.37%)
Feb 28, 2006 6.081 6.104 5.989 6.092 105,288 +0.01(+0.19%)
Feb 27, 2006 6.009 6.175 6.009 6.081 79,837 +0.02(+0.38%)
Feb 24, 2006 6.023 6.066 6.018 6.058 58,919 +0.02(+0.28%)
Feb 23, 2006 5.986 6.075 5.963 6.041 111,563 +0.06(+1.06%)
Feb 22, 2006 5.978 6.003 5.940 5.978 149,913 +0.03(+0.58%)
Feb 21, 2006 5.912 5.980 5.912 5.943 186,171 +0.03(+0.58%)
Feb 17, 2006 5.943 5.943 5.880 5.909 22,312 +0.00(+0.00%)
Feb 16, 2006 5.823 5.923 5.823 5.909 52,644 +0.09(+1.63%)
Feb 15, 2006 5.780 5.846 5.760 5.814 172,575 +0.02(+0.30%)
Feb 14, 2006 5.840 5.854 5.757 5.797 41,139 -0.01(-0.15%)
Feb 13, 2006 5.794 5.889 5.765 5.805 73,910 -0.02(-0.34%)
Feb 10, 2006 5.946 6.023 5.817 5.826 161,070 -0.12(-2.03%)
Feb 09, 2006 5.989 6.095 5.946 5.946 422,896 -0.03(-0.43%)
Feb 08, 2006 5.851 5.989 5.851 5.972 98,315 +0.11(+1.86%)
Feb 07, 2006 5.780 5.880 5.774 5.863 30,331 +0.07(+1.19%)
Feb 06, 2006 5.903 5.903 5.794 5.794 34,863 -0.09(-1.51%)
Feb 03, 2006 5.912 5.912 5.863 5.883 53,690 -0.09(-1.44%)
Feb 02, 2006 5.783 6.009 5.754 5.969 196,979 +0.18(+3.17%)
Feb 01, 2006 5.917 5.917 5.765 5.785 87,159 -0.12(-2.04%)
Jan 31, 2006 5.940 5.972 5.889 5.906 58,570 +0.01(+0.18%)
Jan 30, 2006 5.894 5.978 5.894 5.895 62,754 +0.06(+1.00%)
Jan 27, 2006 5.811 5.972 5.811 5.837 257,642 +0.04(+0.69%)
Jan 26, 2006 5.903 5.909 5.785 5.797 61,708 -0.08(-1.37%)
Jan 25, 2006 5.889 5.920 5.860 5.877 259,037 -0.01(-0.10%)
Jan 24, 2006 5.937 5.943 5.854 5.883 78,791 -0.11(-1.87%)
Jan 23, 2006 5.972 6.003 5.932 5.995 38,001 +0.04(+0.72%)
Jan 20, 2006 5.837 5.957 5.837 5.952 61,011 +0.14(+2.47%)
Jan 19, 2006 5.722 5.860 5.694 5.808 97,269 +0.01(+0.20%)
Jan 18, 2006 5.843 5.843 5.765 5.797 32,771 -0.03(-0.49%)
Jan 17, 2006 5.823 5.906 5.794 5.826 94,480 -0.06(-0.98%)
Jan 13, 2006 5.946 5.955 5.757 5.883 109,123 -0.09(-1.44%)
Jan 12, 2006 6.124 6.141 5.935 5.969 101,453 -0.19(-3.03%)
Jan 11, 2006 6.127 6.219 6.127 6.155 69,378 +0.02(+0.28%)
Jan 10, 2006 6.130 6.175 5.980 6.138 188,263 -0.01(-0.09%)
Jan 09, 2006 6.167 6.173 6.121 6.144 88,553 -0.11(-1.83%)
Jan 06, 2006 6.348 6.348 6.239 6.259 27,193 -0.09(-1.40%)
Jan 05, 2006 6.382 6.405 6.305 6.348 32,771 -0.10(-1.51%)
Jan 04, 2006 6.554 6.589 6.365 6.445 75,305 -0.13(-1.92%)
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.