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

TransAlta Corporation (NY: TAC )

7.070 +0.120 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Jul 31, 2007 8.135 8.278 8.135 8.212 265,312 +0.08(+1.02%)
Jul 30, 2007 8.295 8.298 8.120 8.129 324,580 -0.13(-1.63%)
Jul 27, 2007 8.123 8.390 8.077 8.264 372,343 +0.10(+1.27%)
Jul 26, 2007 8.180 8.203 8.020 8.160 192,098 -0.14(-1.69%)
Jul 25, 2007 8.462 8.536 8.221 8.301 404,767 -0.16(-1.92%)
Jul 24, 2007 8.628 8.639 8.462 8.464 333,645 -0.20(-2.29%)
Jul 23, 2007 8.705 8.740 8.568 8.662 239,862 -0.06(-0.69%)
Jul 20, 2007 8.711 8.872 8.700 8.723 171,529 +0.01(+0.16%)
Jul 19, 2007 8.648 8.743 8.648 8.708 90,296 -0.04(-0.46%)
Jul 18, 2007 8.315 8.757 8.269 8.748 239,513 +0.42(+5.03%)
Jul 17, 2007 8.100 8.381 8.074 8.330 253,110 +0.26(+3.16%)
Jul 16, 2007 7.951 8.092 7.925 8.074 145,381 +0.08(+1.04%)
Jul 13, 2007 8.046 8.048 7.917 7.991 145,381 -0.09(-1.14%)
Jul 12, 2007 7.853 8.083 7.853 8.083 114,004 +0.27(+3.49%)
Jul 11, 2007 7.874 7.899 7.773 7.810 116,444 -0.19(-2.33%)
Jul 10, 2007 8.017 8.054 7.945 7.997 111,912 -0.14(-1.69%)
Jul 09, 2007 7.888 8.146 7.874 8.135 236,724 +0.26(+3.35%)
Jul 06, 2007 7.650 8.123 7.747 7.871 172,575 +0.22(+2.89%)
Jul 05, 2007 7.458 7.661 7.458 7.650 231,843 +0.28(+3.86%)
Jul 03, 2007 7.297 7.380 7.280 7.366 77,397 +0.16(+2.23%)
Jul 02, 2007 7.171 7.211 7.145 7.205 46,717 +0.05(+0.76%)
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%)
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.