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 (%)
Jun 29, 2007 7.202 7.214 7.151 7.151 131,784 -0.03(-0.48%)
Jun 28, 2007 7.154 7.263 7.154 7.185 164,905 +0.10(+1.42%)
Jun 27, 2007 7.062 7.093 6.984 7.085 220,338 +0.02(+0.32%)
Jun 26, 2007 7.111 7.111 7.007 7.062 85,415 -0.04(-0.53%)
Jun 25, 2007 7.188 7.205 7.085 7.099 52,295 -0.07(-0.92%)
Jun 22, 2007 7.156 7.188 7.131 7.165 38,698 -0.01(-0.08%)
Jun 21, 2007 7.245 7.245 7.136 7.171 94,131 -0.10(-1.34%)
Jun 20, 2007 7.300 7.323 7.228 7.268 72,865 -0.09(-1.29%)
Jun 19, 2007 7.372 7.374 7.311 7.363 41,139 -0.01(-0.08%)
Jun 18, 2007 7.372 7.372 7.331 7.369 19,872 -0.02(-0.23%)
Jun 15, 2007 7.346 7.386 7.308 7.386 61,360 +0.11(+1.58%)
Jun 14, 2007 7.280 7.317 7.228 7.271 61,011 -0.04(-0.51%)
Jun 13, 2007 7.208 7.343 7.162 7.308 110,866 +0.11(+1.47%)
Jun 12, 2007 7.222 7.276 7.171 7.202 38,698 -0.09(-1.18%)
Jun 11, 2007 7.291 7.329 7.260 7.288 48,460 -0.03(-0.39%)
Jun 08, 2007 7.300 7.340 7.231 7.317 119,931 +0.02(+0.24%)
Jun 07, 2007 7.458 7.509 7.300 7.300 99,710 -0.21(-2.83%)
Jun 06, 2007 7.549 7.552 7.489 7.512 161,070 -0.02(-0.30%)
Jun 05, 2007 7.638 7.638 7.512 7.535 207,090 -0.12(-1.61%)
Jun 04, 2007 7.644 7.690 7.575 7.658 104,591 -0.03(-0.34%)
Jun 01, 2007 7.650 7.696 7.607 7.684 67,984 +0.09(+1.25%)
May 31, 2007 7.529 7.635 7.529 7.590 73,910 +0.08(+1.11%)
May 30, 2007 7.449 7.521 7.406 7.506 101,104 -0.04(-0.53%)
May 29, 2007 7.504 7.549 7.489 7.547 127,949 +0.09(+1.27%)
May 25, 2007 7.420 7.615 7.397 7.452 86,113 +0.08(+1.05%)
May 24, 2007 7.524 7.544 7.306 7.374 209,530 -0.17(-2.32%)
May 23, 2007 7.472 7.578 7.472 7.549 2,676,483 +0.09(+1.23%)
May 22, 2007 7.300 7.524 7.300 7.458 174,318 +0.17(+2.28%)
May 21, 2007 7.248 7.300 7.248 7.291 28,588 +0.00(+0.00%)
May 18, 2007 7.291 7.303 7.174 7.291 66,938 +0.00(+0.00%)
May 17, 2007 7.197 7.314 7.197 7.291 126,206 +0.08(+1.07%)
May 16, 2007 7.174 7.225 7.136 7.214 384,546 +0.04(+0.60%)
May 15, 2007 7.096 7.171 7.096 7.171 94,131 +0.08(+1.17%)
May 14, 2007 7.036 7.105 7.027 7.088 91,691 +0.06(+0.86%)
May 11, 2007 6.913 7.042 6.901 7.027 112,609 +0.08(+1.11%)
May 10, 2007 6.924 6.973 6.895 6.950 92,040 +0.01(+0.12%)
May 09, 2007 6.938 6.941 6.870 6.941 85,415 +0.00(+0.04%)
May 08, 2007 6.918 6.964 6.895 6.938 103,196 -0.01(-0.08%)
May 07, 2007 6.910 6.944 6.898 6.944 86,810 +0.08(+1.21%)
May 04, 2007 6.913 6.913 6.847 6.861 111,912 -0.04(-0.54%)
May 03, 2007 6.858 6.944 6.844 6.898 318,305 +0.04(+0.63%)
May 02, 2007 6.798 6.875 6.789 6.855 6,483,596 +0.06(+0.89%)
May 01, 2007 6.769 6.844 6.735 6.795 146,078 +0.03(+0.38%)
Apr 30, 2007 6.715 6.821 6.715 6.769 90,994 +0.03(+0.51%)
Apr 27, 2007 6.672 6.752 6.666 6.735 152,005 +0.02(+0.26%)
Apr 26, 2007 6.864 6.864 6.689 6.718 133,876 -0.21(-2.98%)
Apr 25, 2007 7.145 7.145 6.904 6.924 130,390 -0.23(-3.25%)
Apr 24, 2007 6.918 7.208 6.887 7.156 184,080 +0.19(+2.67%)
Apr 23, 2007 6.829 7.085 6.784 6.970 465,081 +0.07(+1.00%)
Apr 20, 2007 6.491 6.964 6.491 6.901 240,559 +0.49(+7.70%)
Apr 19, 2007 6.382 6.436 6.359 6.408 140,849 +0.01(+0.22%)
Apr 18, 2007 6.382 6.399 6.330 6.393 58,919 +0.01(+0.13%)
Apr 17, 2007 6.393 6.408 6.362 6.385 38,350 -0.01(-0.13%)
Apr 16, 2007 6.468 6.468 6.373 6.393 52,644 -0.03(-0.45%)
Apr 13, 2007 6.442 6.451 6.382 6.422 38,698 -0.05(-0.75%)
Apr 12, 2007 6.445 6.480 6.391 6.471 46,368 +0.01(+0.13%)
Apr 11, 2007 6.371 6.477 6.371 6.462 67,635 +0.10(+1.62%)
Apr 10, 2007 6.362 6.391 6.322 6.359 222,081 +0.02(+0.32%)
Apr 09, 2007 6.402 6.402 6.325 6.339 46,020 -0.05(-0.72%)
Apr 05, 2007 6.253 6.419 6.253 6.385 51,598 +0.15(+2.34%)
Apr 04, 2007 6.239 6.264 6.207 6.239 55,781 +0.00(+0.00%)
Apr 03, 2007 6.221 6.290 6.181 6.239 54,735 +0.00(+0.05%)
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.