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 (%)
Sep 29, 2006 6.211 6.211 6.129 6.132 40,544 -0.08(-1.31%)
Sep 28, 2006 6.164 6.275 6.164 6.214 39,513 +0.08(+1.38%)
Sep 27, 2006 6.222 6.222 6.089 6.129 42,262 -0.08(-1.36%)
Sep 26, 2006 6.374 6.394 6.202 6.214 59,441 -0.13(-2.06%)
Sep 25, 2006 6.476 6.496 6.313 6.345 103,421 -0.13(-2.07%)
Sep 22, 2006 6.496 6.502 6.426 6.479 45,697 +0.01(+0.09%)
Sep 21, 2006 6.420 6.493 6.415 6.473 31,267 +0.06(+0.95%)
Sep 20, 2006 6.417 6.583 6.359 6.412 28,861 +0.06(+0.87%)
Sep 19, 2006 6.493 6.493 6.330 6.356 31,610 -0.15(-2.24%)
Sep 18, 2006 6.476 6.516 6.383 6.502 60,128 +0.08(+1.22%)
Sep 15, 2006 6.400 6.490 6.374 6.423 82,806 +0.02(+0.32%)
Sep 14, 2006 6.319 6.444 6.295 6.403 71,467 +0.08(+1.29%)
Sep 13, 2006 6.228 6.321 6.228 6.321 31,954 +0.06(+0.98%)
Sep 12, 2006 6.284 6.292 6.234 6.260 35,390 +0.02(+0.37%)
Sep 11, 2006 6.156 6.281 6.156 6.237 73,872 +0.07(+1.18%)
Sep 08, 2006 6.173 6.196 6.126 6.164 23,364 -0.02(-0.28%)
Sep 07, 2006 6.249 6.249 6.176 6.182 39,856 -0.07(-1.16%)
Sep 06, 2006 6.246 6.257 6.176 6.254 39,169 +0.01(+0.23%)
Sep 05, 2006 6.356 6.356 6.202 6.240 49,821 -0.15(-2.41%)
Sep 01, 2006 6.374 6.435 6.374 6.394 36,764 +0.00(+0.05%)
Aug 31, 2006 6.368 6.447 6.351 6.391 57,380 +0.03(+0.50%)
Aug 30, 2006 6.380 6.388 6.333 6.359 32,297 -0.09(-1.35%)
Aug 29, 2006 6.452 6.455 6.415 6.447 14,774 +0.02(+0.32%)
Aug 28, 2006 6.417 6.461 6.397 6.426 34,015 +0.03(+0.45%)
Aug 25, 2006 6.420 6.438 6.380 6.397 36,077 -0.03(-0.54%)
Aug 24, 2006 6.403 6.455 6.388 6.432 34,359 +0.05(+0.78%)
Aug 23, 2006 6.295 6.438 6.295 6.383 115,103 +0.08(+1.20%)
Aug 22, 2006 6.284 6.359 6.284 6.307 175,920 -0.03(-0.50%)
Aug 21, 2006 6.391 6.417 6.292 6.339 60,472 -0.10(-1.49%)
Aug 18, 2006 6.423 6.441 6.301 6.435 59,785 -0.02(-0.36%)
Aug 17, 2006 6.316 6.458 6.316 6.458 129,191 +0.04(+0.63%)
Aug 16, 2006 6.351 6.438 6.351 6.417 46,041 +0.06(+1.01%)
Aug 15, 2006 6.254 6.365 6.249 6.353 56,005 +0.11(+1.77%)
Aug 14, 2006 6.254 6.257 6.193 6.243 44,323 -0.01(-0.19%)
Aug 11, 2006 6.252 6.275 6.234 6.254 50,508 +0.02(+0.37%)
Aug 10, 2006 6.333 6.333 6.217 6.231 13,400 -0.10(-1.61%)
Aug 09, 2006 6.286 6.342 6.252 6.333 28,174 +0.08(+1.35%)
Aug 08, 2006 6.170 6.286 6.170 6.249 36,420 +0.01(+0.09%)
Aug 07, 2006 6.185 6.243 6.167 6.243 8,933 +0.06(+0.99%)
Aug 04, 2006 6.214 6.231 6.132 6.182 45,354 -0.03(-0.52%)
Aug 03, 2006 6.243 6.272 6.205 6.214 42,605 -0.06(-0.93%)
Aug 02, 2006 6.097 6.298 6.097 6.272 66,313 +0.20(+3.31%)
Aug 01, 2006 5.966 6.074 5.966 6.071 36,420 +0.06(+0.97%)
Jul 31, 2006 6.100 6.135 6.010 6.013 38,826 -0.12(-1.90%)
Jul 28, 2006 6.001 6.129 6.001 6.129 25,425 +0.10(+1.74%)
Jul 27, 2006 6.033 6.121 5.998 6.025 51,539 +0.02(+0.34%)
Jul 26, 2006 5.902 6.004 5.902 6.004 30,923 +0.11(+1.88%)
Jul 25, 2006 5.961 5.961 5.879 5.894 37,795 -0.05(-0.78%)
Jul 24, 2006 5.984 5.984 5.876 5.940 16,492 -0.04(-0.63%)
Jul 21, 2006 5.984 5.998 5.940 5.978 19,584 +0.02(+0.39%)
Jul 20, 2006 5.902 5.966 5.859 5.955 48,790 +0.06(+1.09%)
Jul 19, 2006 5.725 5.891 5.725 5.891 101,360 +0.17(+3.00%)
Jul 18, 2006 5.832 5.841 5.696 5.719 48,103 -0.11(-1.85%)
Jul 17, 2006 5.917 5.949 5.815 5.827 50,851 -0.09(-1.52%)
Jul 14, 2006 5.943 5.949 5.894 5.917 43,636 -0.00(-0.05%)
Jul 13, 2006 5.931 5.975 5.896 5.920 22,333 -0.00(-0.05%)
Jul 12, 2006 6.089 6.089 5.917 5.923 42,262 -0.17(-2.86%)
Jul 11, 2006 6.106 6.170 6.091 6.097 52,226 -0.03(-0.43%)
Jul 10, 2006 6.202 6.202 6.089 6.124 40,544 -0.14(-2.19%)
Jul 07, 2006 6.190 6.281 6.124 6.260 45,010 +0.07(+1.13%)
Jul 06, 2006 6.036 6.205 6.036 6.190 47,415 +0.15(+2.56%)
Jul 05, 2006 6.100 6.150 6.033 6.036 39,169 +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.