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

TransAlta Corporation (NY: TAC )

7.070 UNCHANGED
Streaming Delayed 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 (%)
Sep 29, 2006 6.120 6.120 6.040 6.043 41,142 -0.08(-1.31%)
Sep 28, 2006 6.075 6.184 6.075 6.123 40,096 +0.08(+1.38%)
Sep 27, 2006 6.132 6.132 6.000 6.040 42,886 -0.08(-1.36%)
Sep 26, 2006 6.281 6.301 6.112 6.123 60,319 -0.13(-2.06%)
Sep 25, 2006 6.381 6.401 6.221 6.252 104,949 -0.13(-2.07%)
Sep 22, 2006 6.401 6.407 6.333 6.384 46,372 +0.01(+0.09%)
Sep 21, 2006 6.327 6.399 6.321 6.379 31,728 +0.06(+0.95%)
Sep 20, 2006 6.324 6.488 6.267 6.318 29,288 +0.05(+0.87%)
Sep 19, 2006 6.399 6.399 6.238 6.264 32,077 -0.14(-2.24%)
Sep 18, 2006 6.381 6.422 6.290 6.407 61,017 +0.08(+1.22%)
Sep 15, 2006 6.307 6.396 6.281 6.330 84,029 +0.02(+0.32%)
Sep 14, 2006 6.227 6.350 6.204 6.310 72,523 +0.08(+1.29%)
Sep 13, 2006 6.138 6.229 6.138 6.229 32,426 +0.06(+0.98%)
Sep 12, 2006 6.192 6.201 6.143 6.169 35,912 +0.02(+0.37%)
Sep 11, 2006 6.066 6.189 6.066 6.146 74,963 +0.07(+1.18%)
Sep 08, 2006 6.083 6.106 6.037 6.075 23,709 -0.02(-0.28%)
Sep 07, 2006 6.158 6.158 6.086 6.092 40,445 -0.07(-1.16%)
Sep 06, 2006 6.155 6.166 6.086 6.163 39,748 +0.01(+0.23%)
Sep 05, 2006 6.264 6.264 6.112 6.149 50,556 -0.15(-2.41%)
Sep 01, 2006 6.281 6.341 6.281 6.301 37,307 +0.00(+0.05%)
Aug 31, 2006 6.275 6.353 6.258 6.298 58,227 +0.03(+0.50%)
Aug 30, 2006 6.287 6.295 6.241 6.267 32,774 -0.09(-1.35%)
Aug 29, 2006 6.358 6.361 6.321 6.353 14,992 +0.02(+0.32%)
Aug 28, 2006 6.324 6.367 6.304 6.333 34,518 +0.03(+0.45%)
Aug 25, 2006 6.327 6.344 6.287 6.304 36,610 -0.03(-0.54%)
Aug 24, 2006 6.310 6.361 6.295 6.338 34,866 +0.05(+0.78%)
Aug 23, 2006 6.204 6.344 6.204 6.290 116,804 +0.07(+1.20%)
Aug 22, 2006 6.192 6.267 6.192 6.215 178,518 -0.03(-0.51%)
Aug 21, 2006 6.298 6.324 6.201 6.247 61,365 -0.09(-1.49%)
Aug 18, 2006 6.330 6.347 6.209 6.341 60,668 -0.02(-0.36%)
Aug 17, 2006 6.224 6.364 6.224 6.364 131,099 +0.04(+0.64%)
Aug 16, 2006 6.258 6.344 6.258 6.324 46,721 +0.06(+1.01%)
Aug 15, 2006 6.163 6.272 6.158 6.261 56,833 +0.11(+1.77%)
Aug 14, 2006 6.163 6.166 6.103 6.152 44,978 -0.01(-0.19%)
Aug 11, 2006 6.161 6.184 6.143 6.163 51,254 +0.02(+0.37%)
Aug 10, 2006 6.241 6.241 6.126 6.141 13,598 -0.10(-1.61%)
Aug 09, 2006 6.195 6.249 6.161 6.241 28,590 +0.08(+1.35%)
Aug 08, 2006 6.080 6.195 6.080 6.158 36,958 +0.01(+0.09%)
Aug 07, 2006 6.095 6.152 6.077 6.152 9,065 +0.06(+0.99%)
Aug 04, 2006 6.123 6.141 6.043 6.092 46,024 -0.03(-0.52%)
Aug 03, 2006 6.152 6.181 6.115 6.123 43,234 -0.06(-0.93%)
Aug 02, 2006 6.009 6.206 6.009 6.181 67,293 +0.20(+3.31%)
Aug 01, 2006 5.880 5.986 5.880 5.983 36,958 +0.06(+0.97%)
Jul 31, 2006 6.011 6.046 5.923 5.925 39,399 -0.11(-1.90%)
Jul 28, 2006 5.914 6.040 5.914 6.040 25,801 +0.10(+1.74%)
Jul 27, 2006 5.945 6.032 5.911 5.937 52,300 +0.02(+0.34%)
Jul 26, 2006 5.816 5.917 5.816 5.917 31,380 +0.11(+1.88%)
Jul 25, 2006 5.874 5.874 5.793 5.808 38,353 -0.05(-0.78%)
Jul 24, 2006 5.897 5.897 5.791 5.854 16,736 -0.04(-0.63%)
Jul 21, 2006 5.897 5.911 5.854 5.891 19,874 +0.02(+0.39%)
Jul 20, 2006 5.816 5.880 5.773 5.868 49,510 +0.06(+1.09%)
Jul 19, 2006 5.641 5.805 5.641 5.805 102,857 +0.17(+3.00%)
Jul 18, 2006 5.748 5.756 5.613 5.636 48,813 -0.11(-1.85%)
Jul 17, 2006 5.831 5.862 5.730 5.742 51,602 -0.09(-1.52%)
Jul 14, 2006 5.857 5.862 5.808 5.831 44,280 -0.00(-0.05%)
Jul 13, 2006 5.845 5.888 5.811 5.834 22,663 -0.00(-0.05%)
Jul 12, 2006 6.000 6.000 5.831 5.836 42,886 -0.17(-2.86%)
Jul 11, 2006 6.017 6.080 6.003 6.009 52,997 -0.03(-0.43%)
Jul 10, 2006 6.112 6.112 6.000 6.034 41,142 -0.13(-2.19%)
Jul 07, 2006 6.100 6.189 6.034 6.169 45,675 +0.07(+1.13%)
Jul 06, 2006 5.948 6.115 5.948 6.100 48,116 +0.15(+2.56%)
Jul 05, 2006 6.011 6.060 5.945 5.948 39,748 +0.02(+0.34%)
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.