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 (%)
Mar 31, 2006 5.608 5.617 5.515 5.568 76,965 -0.08(-1.49%)
Mar 30, 2006 5.664 5.763 5.632 5.652 51,195 +0.06(+0.99%)
Mar 29, 2006 5.515 5.640 5.509 5.597 228,146 +0.13(+2.29%)
Mar 28, 2006 5.652 5.658 5.448 5.472 345,655 -0.18(-3.14%)
Mar 27, 2006 5.847 5.847 5.614 5.649 108,919 -0.20(-3.43%)
Mar 24, 2006 5.795 5.856 5.795 5.850 55,662 +0.03(+0.45%)
Mar 23, 2006 5.777 5.835 5.757 5.824 32,641 +0.02(+0.40%)
Mar 22, 2006 5.821 5.873 5.768 5.800 47,072 -0.07(-1.19%)
Mar 21, 2006 5.969 5.969 5.862 5.870 63,908 -0.10(-1.66%)
Mar 20, 2006 5.961 6.010 5.917 5.969 49,133 -0.04(-0.73%)
Mar 17, 2006 5.966 6.083 5.949 6.013 59,785 +0.02(+0.39%)
Mar 16, 2006 5.940 6.025 5.940 5.990 31,954 +0.06(+0.93%)
Mar 15, 2006 5.899 5.940 5.899 5.934 20,959 +0.05(+0.79%)
Mar 14, 2006 5.870 5.905 5.850 5.888 34,015 +0.04(+0.70%)
Mar 13, 2006 5.827 5.864 5.827 5.847 63,564 -0.05(-0.89%)
Mar 10, 2006 5.841 5.899 5.821 5.899 43,636 +0.03(+0.60%)
Mar 09, 2006 5.940 5.952 5.864 5.864 39,856 -0.05(-0.89%)
Mar 08, 2006 6.039 6.039 5.862 5.917 106,857 -0.11(-1.79%)
Mar 07, 2006 5.937 6.042 5.937 6.025 54,287 +0.02(+0.39%)
Mar 06, 2006 6.042 6.042 5.981 6.001 45,697 -0.06(-0.91%)
Mar 03, 2006 5.990 6.057 5.984 6.057 46,728 +0.03(+0.48%)
Mar 02, 2006 6.068 6.129 5.990 6.027 39,856 -0.07(-1.15%)
Mar 01, 2006 6.112 6.138 6.065 6.097 24,395 -0.08(-1.37%)
Feb 28, 2006 6.170 6.193 6.077 6.182 103,765 +0.01(+0.19%)
Feb 27, 2006 6.097 6.266 6.097 6.170 78,682 +0.02(+0.38%)
Feb 24, 2006 6.112 6.156 6.106 6.147 58,067 +0.02(+0.28%)
Feb 23, 2006 6.074 6.164 6.051 6.129 109,950 +0.06(+1.06%)
Feb 22, 2006 6.065 6.091 6.027 6.065 147,745 +0.03(+0.58%)
Feb 21, 2006 5.998 6.068 5.998 6.030 183,479 +0.03(+0.58%)
Feb 17, 2006 6.030 6.030 5.966 5.995 21,990 +0.00(+0.00%)
Feb 16, 2006 5.908 6.010 5.908 5.995 51,882 +0.10(+1.63%)
Feb 15, 2006 5.864 5.931 5.844 5.899 170,078 +0.02(+0.30%)
Feb 14, 2006 5.926 5.940 5.841 5.882 40,544 -0.01(-0.15%)
Feb 13, 2006 5.879 5.975 5.850 5.891 72,841 -0.02(-0.34%)
Feb 10, 2006 6.033 6.112 5.902 5.911 158,740 -0.12(-2.03%)
Feb 09, 2006 6.077 6.185 6.034 6.034 416,779 -0.03(-0.43%)
Feb 08, 2006 5.937 6.077 5.937 6.059 96,893 +0.11(+1.86%)
Feb 07, 2006 5.864 5.966 5.859 5.949 29,892 +0.07(+1.19%)
Feb 06, 2006 5.990 5.990 5.879 5.879 34,359 -0.09(-1.51%)
Feb 03, 2006 5.998 5.998 5.949 5.969 52,913 -0.09(-1.44%)
Feb 02, 2006 5.867 6.097 5.838 6.057 194,130 +0.19(+3.17%)
Feb 01, 2006 6.004 6.004 5.850 5.870 85,898 -0.12(-2.04%)
Jan 31, 2006 6.027 6.059 5.975 5.993 57,723 +0.01(+0.18%)
Jan 30, 2006 5.981 6.065 5.981 5.982 61,846 +0.06(+1.00%)
Jan 27, 2006 5.896 6.059 5.896 5.923 253,915 +0.04(+0.69%)
Jan 26, 2006 5.990 5.995 5.870 5.882 60,816 -0.08(-1.37%)
Jan 25, 2006 5.975 6.007 5.946 5.963 255,290 -0.01(-0.10%)
Jan 24, 2006 6.025 6.030 5.940 5.969 77,652 -0.11(-1.87%)
Jan 23, 2006 6.059 6.091 6.019 6.083 37,451 +0.04(+0.72%)
Jan 20, 2006 5.923 6.045 5.923 6.039 60,128 +0.15(+2.47%)
Jan 19, 2006 5.806 5.946 5.777 5.894 95,862 +0.01(+0.20%)
Jan 18, 2006 5.929 5.929 5.850 5.882 32,297 -0.03(-0.49%)
Jan 17, 2006 5.908 5.993 5.879 5.911 93,113 -0.06(-0.98%)
Jan 13, 2006 6.033 6.042 5.841 5.969 107,544 -0.09(-1.44%)
Jan 12, 2006 6.214 6.231 6.022 6.057 99,985 -0.19(-3.03%)
Jan 11, 2006 6.217 6.310 6.217 6.246 68,375 +0.02(+0.28%)
Jan 10, 2006 6.220 6.266 6.068 6.228 185,540 -0.01(-0.09%)
Jan 09, 2006 6.257 6.263 6.211 6.234 87,272 -0.12(-1.83%)
Jan 06, 2006 6.441 6.441 6.330 6.351 26,800 -0.09(-1.40%)
Jan 05, 2006 6.476 6.499 6.397 6.441 32,297 -0.10(-1.51%)
Jan 04, 2006 6.650 6.685 6.458 6.540 74,216 -0.13(-1.92%)
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.