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

TransAlta Corporation (NY: TAC )

7.080 -0.120 (-1.67%)
Official Closing 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 (%)
Aug 31, 2005 5.320 5.387 5.320 5.346 63,227 +0.04(+0.77%)
Aug 30, 2005 5.238 5.331 5.238 5.305 23,022 -0.03(-0.65%)
Aug 29, 2005 5.343 5.360 5.308 5.340 118,207 -0.03(-0.54%)
Aug 26, 2005 5.369 5.419 5.358 5.369 45,702 +0.00(+0.05%)
Aug 25, 2005 5.366 5.442 5.358 5.366 47,076 -0.03(-0.54%)
Aug 24, 2005 5.296 5.398 5.285 5.395 78,690 +0.10(+1.87%)
Aug 23, 2005 5.288 5.326 5.279 5.296 62,883 +0.01(+0.17%)
Aug 22, 2005 5.279 5.305 5.244 5.288 53,261 +0.01(+0.17%)
Aug 19, 2005 5.128 5.311 5.125 5.279 83,500 +0.12(+2.37%)
Aug 18, 2005 5.224 5.224 5.081 5.157 215,109 -0.10(-1.94%)
Aug 17, 2005 5.262 5.282 5.241 5.259 54,636 -0.04(-0.77%)
Aug 16, 2005 5.355 5.404 5.299 5.299 36,080 -0.12(-2.25%)
Aug 15, 2005 5.288 5.422 5.288 5.422 106,523 +0.07(+1.30%)
Aug 12, 2005 5.384 5.419 5.320 5.352 138,481 -0.06(-1.13%)
Aug 11, 2005 5.326 5.430 5.326 5.413 123,017 +0.10(+1.86%)
Aug 10, 2005 5.203 5.323 5.203 5.314 176,967 +0.08(+1.56%)
Aug 09, 2005 5.203 5.244 5.203 5.232 77,315 +0.02(+0.33%)
Aug 08, 2005 5.247 5.291 5.215 5.215 102,056 -0.03(-0.67%)
Aug 05, 2005 5.238 5.262 5.206 5.250 136,075 -0.06(-1.10%)
Aug 04, 2005 5.160 5.326 5.160 5.308 202,395 +0.13(+2.47%)
Aug 03, 2005 5.203 5.247 5.180 5.180 197,241 -0.06(-1.11%)
Aug 02, 2005 5.186 5.296 5.186 5.238 153,256 +0.09(+1.81%)
Aug 01, 2005 5.145 5.145 5.145 5.145 1,030 +0.03(+0.57%)
Jul 29, 2005 5.035 5.116 5.035 5.116 41,922 +0.08(+1.68%)
Jul 28, 2005 5.037 5.040 5.020 5.032 19,586 -0.02(-0.40%)
Jul 27, 2005 5.017 5.052 5.003 5.052 142,604 +0.01(+0.17%)
Jul 26, 2005 5.064 5.064 5.029 5.043 39,516 -0.07(-1.37%)
Jul 25, 2005 5.087 5.119 5.075 5.113 61,508 +0.00(+0.00%)
Jul 22, 2005 5.125 5.128 5.087 5.113 115,801 -0.03(-0.51%)
Jul 21, 2005 5.192 5.270 5.139 5.139 170,094 -0.03(-0.51%)
Jul 20, 2005 5.203 5.221 5.136 5.166 80,751 -0.01(-0.22%)
Jul 19, 2005 5.005 5.177 5.005 5.177 169,063 +0.15(+3.07%)
Jul 18, 2005 5.037 5.107 4.994 5.023 74,566 +0.00(+0.06%)
Jul 15, 2005 4.968 5.020 4.947 5.020 48,107 +0.01(+0.23%)
Jul 14, 2005 5.005 5.017 4.976 5.008 132,295 +0.03(+0.58%)
Jul 13, 2005 4.956 4.991 4.956 4.979 57,729 -0.01(-0.12%)
Jul 12, 2005 4.912 4.994 4.909 4.985 88,998 +0.10(+2.09%)
Jul 11, 2005 4.915 4.933 4.883 4.883 28,177 -0.02(-0.36%)
Jul 08, 2005 4.895 4.904 4.848 4.901 69,755 +0.03(+0.72%)
Jul 07, 2005 4.781 4.901 4.781 4.866 234,696 +0.05(+0.97%)
Jul 06, 2005 4.808 4.837 4.793 4.819 76,628 +0.02(+0.36%)
Jul 05, 2005 4.781 4.845 4.761 4.802 144,666 -0.07(-1.49%)
Jul 01, 2005 4.889 4.895 4.863 4.874 13,057 +0.03(+0.54%)
Jun 30, 2005 4.866 4.921 4.808 4.848 91,060 -0.00(-0.06%)
Jun 29, 2005 4.880 4.915 4.837 4.851 96,558 -0.03(-0.60%)
Jun 28, 2005 4.802 4.939 4.796 4.880 128,859 -0.01(-0.12%)
Jun 27, 2005 4.778 4.889 4.778 4.886 52,918 +0.05(+1.08%)
Jun 24, 2005 4.773 4.869 4.773 4.834 45,358 +0.03(+0.54%)
Jun 23, 2005 4.854 4.863 4.802 4.808 99,307 -0.06(-1.20%)
Jun 22, 2005 4.790 4.874 4.790 4.866 68,037 +0.03(+0.66%)
Jun 21, 2005 4.822 4.889 4.822 4.834 137,450 +0.00(+0.06%)
Jun 20, 2005 4.877 4.877 4.810 4.831 55,667 -0.05(-0.95%)
Jun 17, 2005 4.790 4.883 4.790 4.877 137,106 +0.09(+1.95%)
Jun 16, 2005 4.808 4.892 4.781 4.784 184,526 -0.04(-0.84%)
Jun 15, 2005 4.694 4.825 4.694 4.825 209,955 +0.11(+2.28%)
Jun 14, 2005 4.645 4.729 4.633 4.717 63,914 +0.10(+2.21%)
Jun 13, 2005 4.613 4.627 4.604 4.615 40,891 -0.02(-0.38%)
Jun 10, 2005 4.647 4.682 4.618 4.633 67,694 +0.02(+0.44%)
Jun 09, 2005 4.621 4.633 4.589 4.613 41,578 -0.01(-0.19%)
Jun 08, 2005 4.627 4.653 4.601 4.621 56,354 -0.01(-0.13%)
Jun 07, 2005 4.551 4.653 4.540 4.627 137,793 +0.09(+1.92%)
Jun 06, 2005 4.598 4.598 4.531 4.540 27,146 -0.05(-1.08%)
Jun 03, 2005 4.575 4.642 4.575 4.589 25,428 +0.00(+0.06%)
Jun 02, 2005 4.630 4.671 4.569 4.586 108,242 -0.04(-0.94%)
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.