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

TransAlta Corporation (NY: TAC )

7.220 -0.090 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 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 (%)
Jan 31, 2006 6.027 6.059 5.975 5.992 57,729 +0.01(+0.18%)
Jan 30, 2006 5.980 6.065 5.980 5.981 61,852 +0.06(+1.00%)
Jan 27, 2006 5.896 6.059 5.896 5.922 253,939 +0.04(+0.69%)
Jan 26, 2006 5.989 5.995 5.870 5.881 60,821 -0.08(-1.37%)
Jan 25, 2006 5.975 6.007 5.945 5.963 255,313 -0.01(-0.10%)
Jan 24, 2006 6.024 6.030 5.940 5.969 77,659 -0.11(-1.87%)
Jan 23, 2006 6.059 6.091 6.018 6.082 37,455 +0.04(+0.72%)
Jan 20, 2006 5.922 6.044 5.922 6.039 60,134 +0.15(+2.47%)
Jan 19, 2006 5.806 5.945 5.777 5.893 95,871 +0.01(+0.20%)
Jan 18, 2006 5.928 5.928 5.849 5.881 32,300 -0.03(-0.49%)
Jan 17, 2006 5.908 5.992 5.878 5.911 93,122 -0.06(-0.98%)
Jan 13, 2006 6.033 6.041 5.841 5.969 107,554 -0.09(-1.44%)
Jan 12, 2006 6.213 6.231 6.021 6.056 99,995 -0.19(-3.03%)
Jan 11, 2006 6.216 6.309 6.216 6.245 68,381 +0.02(+0.28%)
Jan 10, 2006 6.219 6.266 6.068 6.228 185,557 -0.01(-0.09%)
Jan 09, 2006 6.257 6.263 6.210 6.234 87,280 -0.12(-1.83%)
Jan 06, 2006 6.440 6.440 6.330 6.350 26,802 -0.09(-1.40%)
Jan 05, 2006 6.475 6.498 6.396 6.440 32,300 -0.10(-1.51%)
Jan 04, 2006 6.650 6.685 6.458 6.539 74,223 -0.13(-1.92%)
Jan 03, 2006 6.321 6.775 6.321 6.667 152,569 +0.31(+4.95%)
Dec 30, 2005 6.426 6.426 6.335 6.353 23,710 -0.09(-1.36%)
Dec 29, 2005 6.478 6.478 6.426 6.440 14,775 -0.10(-1.47%)
Dec 28, 2005 6.501 6.548 6.493 6.536 20,961 +0.06(+0.85%)
Dec 27, 2005 6.475 6.481 6.466 6.481 6,872 -0.02(-0.36%)
Dec 23, 2005 6.513 6.574 6.431 6.504 111,334 -0.05(-0.80%)
Dec 22, 2005 6.522 6.603 6.522 6.557 67,006 +0.00(+0.00%)
Dec 21, 2005 6.510 6.568 6.472 6.557 187,963 +0.03(+0.40%)
Dec 20, 2005 6.548 6.606 6.510 6.530 50,169 -0.05(-0.75%)
Dec 19, 2005 6.495 6.638 6.481 6.580 26,802 +0.07(+1.07%)
Dec 16, 2005 6.525 6.589 6.478 6.510 57,041 -0.04(-0.58%)
Dec 15, 2005 6.513 6.554 6.485 6.548 47,763 +0.03(+0.45%)
Dec 14, 2005 6.513 6.621 6.504 6.519 53,949 +0.04(+0.67%)
Dec 13, 2005 6.458 6.539 6.458 6.475 34,706 +0.01(+0.18%)
Dec 12, 2005 6.533 6.548 6.443 6.463 53,949 -0.03(-0.45%)
Dec 09, 2005 6.554 6.554 6.463 6.493 39,860 -0.08(-1.20%)
Dec 08, 2005 6.501 6.571 6.461 6.571 117,519 +0.07(+1.12%)
Dec 07, 2005 6.490 6.545 6.481 6.498 34,706 +0.01(+0.22%)
Dec 06, 2005 6.394 6.562 6.394 6.484 86,593 +0.12(+1.83%)
Dec 05, 2005 6.315 6.548 6.315 6.367 104,805 +0.07(+1.16%)
Dec 02, 2005 6.257 6.373 6.257 6.295 45,358 +0.04(+0.60%)
Dec 01, 2005 6.120 6.257 6.120 6.257 84,188 +0.12(+1.90%)
Nov 30, 2005 6.228 6.242 6.140 6.140 49,138 -0.09(-1.40%)
Nov 29, 2005 6.199 6.242 6.181 6.228 202,739 -0.01(-0.14%)
Nov 28, 2005 6.105 6.260 6.105 6.236 91,404 +0.10(+1.66%)
Nov 25, 2005 6.155 6.172 6.108 6.135 145,353 +0.13(+2.18%)
Nov 23, 2005 5.858 6.036 5.858 6.004 84,875 +0.15(+2.53%)
Nov 22, 2005 5.908 5.908 5.788 5.855 97,933 -0.05(-0.89%)
Nov 21, 2005 5.911 5.943 5.878 5.908 29,208 +0.03(+0.45%)
Nov 18, 2005 5.893 5.931 5.861 5.881 19,243 -0.06(-0.93%)
Nov 17, 2005 5.797 5.937 5.785 5.937 77,659 +0.14(+2.41%)
Nov 16, 2005 5.788 5.797 5.745 5.797 24,741 +0.00(+0.05%)
Nov 15, 2005 5.864 5.864 5.762 5.794 44,671 -0.06(-0.95%)
Nov 14, 2005 5.809 5.890 5.809 5.849 85,906 +0.02(+0.35%)
Nov 11, 2005 5.777 5.829 5.774 5.829 75,941 +0.03(+0.60%)
Nov 10, 2005 5.849 5.867 5.791 5.794 66,319 -0.09(-1.48%)
Nov 09, 2005 5.791 5.887 5.768 5.881 42,953 +0.08(+1.46%)
Nov 08, 2005 5.762 5.887 5.718 5.797 83,844 +0.02(+0.30%)
Nov 07, 2005 5.893 5.893 5.762 5.780 52,918 -0.12(-1.97%)
Nov 04, 2005 5.870 5.940 5.858 5.896 46,733 -0.00(-0.05%)
Nov 03, 2005 5.817 5.916 5.817 5.899 47,420 +0.10(+1.66%)
Nov 02, 2005 5.745 5.849 5.745 5.803 27,146 +0.03(+0.45%)
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.