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

TransAlta Corporation (NY: TAC )

7.070 +0.320 (+4.74%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Apr 28, 2006 6.053 6.105 6.030 6.079 37,798 +0.02(+0.34%)
Apr 27, 2006 5.998 6.108 5.980 6.059 97,933 +0.04(+0.68%)
Apr 26, 2006 5.969 6.076 5.969 6.018 63,227 +0.07(+1.12%)
Apr 25, 2006 6.033 6.036 5.951 5.951 68,725 -0.09(-1.49%)
Apr 24, 2006 5.820 6.050 5.817 6.041 166,314 +0.22(+3.70%)
Apr 21, 2006 5.780 5.861 5.780 5.826 148,446 +0.13(+2.35%)
Apr 20, 2006 5.646 5.701 5.643 5.692 97,589 +0.04(+0.67%)
Apr 19, 2006 5.684 5.713 5.646 5.654 38,829 -0.06(-1.02%)
Apr 18, 2006 5.716 5.730 5.640 5.713 74,223 -0.01(-0.10%)
Apr 17, 2006 5.774 5.774 5.707 5.718 163,909 -0.05(-0.81%)
Apr 13, 2006 5.730 5.765 5.689 5.765 57,041 +0.03(+0.61%)
Apr 12, 2006 5.820 5.835 5.730 5.730 18,899 -0.12(-1.99%)
Apr 11, 2006 5.878 5.878 5.829 5.846 27,833 -0.00(-0.05%)
Apr 10, 2006 5.806 5.855 5.806 5.849 183,152 +0.08(+1.36%)
Apr 07, 2006 5.835 5.864 5.750 5.771 85,219 -0.02(-0.40%)
Apr 06, 2006 5.809 5.812 5.727 5.794 48,107 +0.04(+0.76%)
Apr 05, 2006 5.701 5.774 5.625 5.750 30,582 +0.07(+1.18%)
Apr 04, 2006 5.675 5.718 5.643 5.684 63,227 -0.02(-0.36%)
Apr 03, 2006 5.521 5.713 5.521 5.704 151,882 +0.14(+2.46%)
Mar 31, 2006 5.608 5.617 5.515 5.567 76,972 -0.08(-1.49%)
Mar 30, 2006 5.663 5.762 5.631 5.652 51,200 +0.06(+0.99%)
Mar 29, 2006 5.515 5.640 5.509 5.596 228,167 +0.13(+2.29%)
Mar 28, 2006 5.652 5.657 5.448 5.471 345,687 -0.18(-3.14%)
Mar 27, 2006 5.846 5.846 5.614 5.649 108,929 -0.20(-3.43%)
Mar 24, 2006 5.794 5.855 5.794 5.849 55,667 +0.03(+0.45%)
Mar 23, 2006 5.777 5.835 5.756 5.823 32,644 +0.02(+0.40%)
Mar 22, 2006 5.820 5.873 5.768 5.800 47,076 -0.07(-1.19%)
Mar 21, 2006 5.969 5.969 5.861 5.870 63,914 -0.10(-1.66%)
Mar 20, 2006 5.960 6.009 5.916 5.969 49,138 -0.04(-0.73%)
Mar 17, 2006 5.966 6.082 5.948 6.012 59,790 +0.02(+0.39%)
Mar 16, 2006 5.940 6.024 5.940 5.989 31,957 +0.06(+0.93%)
Mar 15, 2006 5.899 5.940 5.899 5.934 20,961 +0.05(+0.79%)
Mar 14, 2006 5.870 5.905 5.849 5.887 34,018 +0.04(+0.70%)
Mar 13, 2006 5.826 5.864 5.826 5.846 63,570 -0.05(-0.89%)
Mar 10, 2006 5.841 5.899 5.820 5.899 43,640 +0.03(+0.60%)
Mar 09, 2006 5.940 5.951 5.864 5.864 39,860 -0.05(-0.89%)
Mar 08, 2006 6.039 6.039 5.861 5.916 106,867 -0.11(-1.79%)
Mar 07, 2006 5.937 6.041 5.937 6.024 54,292 +0.02(+0.39%)
Mar 06, 2006 6.041 6.041 5.980 6.001 45,702 -0.06(-0.91%)
Mar 03, 2006 5.989 6.056 5.983 6.056 46,733 +0.03(+0.48%)
Mar 02, 2006 6.068 6.129 5.989 6.027 39,860 -0.07(-1.15%)
Mar 01, 2006 6.111 6.138 6.065 6.097 24,397 -0.08(-1.37%)
Feb 28, 2006 6.170 6.193 6.076 6.181 103,774 +0.01(+0.19%)
Feb 27, 2006 6.097 6.266 6.097 6.170 78,690 +0.02(+0.38%)
Feb 24, 2006 6.111 6.155 6.105 6.146 58,072 +0.02(+0.28%)
Feb 23, 2006 6.073 6.164 6.050 6.129 109,960 +0.06(+1.06%)
Feb 22, 2006 6.065 6.091 6.027 6.065 147,758 +0.03(+0.58%)
Feb 21, 2006 5.998 6.068 5.998 6.030 183,495 +0.03(+0.58%)
Feb 17, 2006 6.030 6.030 5.966 5.995 21,992 +0.00(+0.00%)
Feb 16, 2006 5.908 6.009 5.908 5.995 51,887 +0.10(+1.63%)
Feb 15, 2006 5.864 5.931 5.844 5.899 170,094 +0.02(+0.30%)
Feb 14, 2006 5.925 5.940 5.841 5.881 40,547 -0.01(-0.15%)
Feb 13, 2006 5.878 5.975 5.849 5.890 72,848 -0.02(-0.34%)
Feb 10, 2006 6.033 6.111 5.902 5.911 158,754 -0.12(-2.03%)
Feb 09, 2006 6.076 6.184 6.033 6.033 416,817 -0.03(-0.43%)
Feb 08, 2006 5.937 6.076 5.937 6.059 96,902 +0.11(+1.86%)
Feb 07, 2006 5.864 5.966 5.858 5.948 29,895 +0.07(+1.19%)
Feb 06, 2006 5.989 5.989 5.878 5.878 34,362 -0.09(-1.51%)
Feb 03, 2006 5.998 5.998 5.948 5.969 52,918 -0.09(-1.44%)
Feb 02, 2006 5.867 6.097 5.838 6.056 194,148 +0.19(+3.17%)
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.