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

TransAlta Corporation (NY: TAC )

7.280 +0.100 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
May 31, 2006 6.232 6.252 6.017 6.060 111,574 -0.10(-1.63%)
May 30, 2006 6.238 6.310 6.158 6.161 75,312 -0.13(-2.05%)
May 26, 2006 6.295 6.295 6.218 6.290 65,898 +0.01(+0.23%)
May 25, 2006 6.129 6.275 6.103 6.275 141,908 +0.25(+4.19%)
May 24, 2006 6.281 6.281 5.991 6.023 88,213 -0.28(-4.42%)
May 23, 2006 6.281 6.324 6.261 6.301 47,418 +0.01(+0.09%)
May 22, 2006 6.281 6.295 6.238 6.295 35,564 -0.05(-0.77%)
May 19, 2006 6.293 6.401 6.255 6.344 35,215 +0.05(+0.82%)
May 18, 2006 6.304 6.321 6.261 6.293 52,300 -0.01(-0.09%)
May 17, 2006 6.324 6.387 6.272 6.298 175,031 -0.04(-0.68%)
May 16, 2006 6.416 6.430 6.307 6.341 121,336 -0.04(-0.58%)
May 15, 2006 6.152 6.401 6.126 6.379 444,552 +0.23(+3.73%)
May 12, 2006 6.112 6.169 6.100 6.149 56,484 +0.02(+0.37%)
May 11, 2006 6.201 6.201 6.118 6.126 78,101 -0.09(-1.39%)
May 10, 2006 6.129 6.232 6.129 6.212 48,116 +0.07(+1.07%)
May 09, 2006 6.118 6.209 6.118 6.146 54,392 +0.05(+0.75%)
May 08, 2006 6.046 6.109 6.023 6.100 13,946 +0.04(+0.66%)
May 05, 2006 6.066 6.075 6.034 6.060 39,050 -0.02(-0.28%)
May 04, 2006 6.069 6.083 6.046 6.077 29,985 -0.00(-0.05%)
May 03, 2006 6.034 6.109 6.003 6.080 34,518 +0.05(+0.76%)
May 02, 2006 6.080 6.080 6.000 6.034 59,971 -0.06(-0.94%)
May 01, 2006 5.974 6.106 5.974 6.092 81,588 +0.10(+1.68%)
Apr 28, 2006 5.966 6.017 5.943 5.991 38,353 +0.02(+0.34%)
Apr 27, 2006 5.911 6.020 5.894 5.971 99,370 +0.04(+0.68%)
Apr 26, 2006 5.882 5.988 5.882 5.931 64,155 +0.07(+1.12%)
Apr 25, 2006 5.945 5.948 5.865 5.865 69,733 -0.09(-1.49%)
Apr 24, 2006 5.736 5.963 5.733 5.954 168,755 +0.21(+3.70%)
Apr 21, 2006 5.696 5.776 5.696 5.742 150,624 +0.13(+2.35%)
Apr 20, 2006 5.564 5.619 5.561 5.610 99,021 +0.04(+0.67%)
Apr 19, 2006 5.601 5.630 5.564 5.573 39,399 -0.06(-1.02%)
Apr 18, 2006 5.633 5.647 5.558 5.630 75,312 -0.01(-0.10%)
Apr 17, 2006 5.690 5.690 5.624 5.636 166,315 -0.05(-0.81%)
Apr 13, 2006 5.647 5.682 5.607 5.682 57,879 +0.03(+0.61%)
Apr 12, 2006 5.736 5.750 5.647 5.647 19,176 -0.11(-1.99%)
Apr 11, 2006 5.793 5.793 5.745 5.762 28,242 -0.00(-0.05%)
Apr 10, 2006 5.722 5.771 5.722 5.765 185,840 +0.08(+1.36%)
Apr 07, 2006 5.750 5.779 5.667 5.687 86,469 -0.02(-0.40%)
Apr 06, 2006 5.725 5.728 5.644 5.710 48,813 +0.04(+0.76%)
Apr 05, 2006 5.619 5.690 5.544 5.667 31,031 +0.07(+1.18%)
Apr 04, 2006 5.593 5.636 5.561 5.601 64,155 -0.02(-0.36%)
Apr 03, 2006 5.441 5.630 5.441 5.621 154,111 +0.13(+2.46%)
Mar 31, 2006 5.527 5.535 5.435 5.487 78,101 -0.08(-1.49%)
Mar 30, 2006 5.581 5.679 5.550 5.570 51,951 +0.05(+0.99%)
Mar 29, 2006 5.435 5.558 5.429 5.515 231,516 +0.12(+2.29%)
Mar 28, 2006 5.570 5.575 5.369 5.392 350,760 -0.17(-3.14%)
Mar 27, 2006 5.762 5.762 5.532 5.567 110,528 -0.20(-3.43%)
Mar 24, 2006 5.710 5.771 5.710 5.765 56,484 +0.03(+0.45%)
Mar 23, 2006 5.693 5.750 5.673 5.739 33,123 +0.02(+0.40%)
Mar 22, 2006 5.736 5.788 5.684 5.716 47,767 -0.07(-1.19%)
Mar 21, 2006 5.882 5.882 5.776 5.785 64,852 -0.10(-1.66%)
Mar 20, 2006 5.874 5.923 5.831 5.882 49,859 -0.04(-0.73%)
Mar 17, 2006 5.880 5.994 5.862 5.925 60,668 +0.02(+0.39%)
Mar 16, 2006 5.854 5.937 5.854 5.902 32,426 +0.05(+0.93%)
Mar 15, 2006 5.814 5.854 5.814 5.848 21,268 +0.05(+0.79%)
Mar 14, 2006 5.785 5.819 5.765 5.802 34,518 +0.04(+0.70%)
Mar 13, 2006 5.742 5.779 5.742 5.762 64,503 -0.05(-0.89%)
Mar 10, 2006 5.756 5.814 5.736 5.814 44,280 +0.03(+0.60%)
Mar 09, 2006 5.854 5.865 5.779 5.779 40,445 -0.05(-0.89%)
Mar 08, 2006 5.951 5.951 5.776 5.831 108,435 -0.11(-1.79%)
Mar 07, 2006 5.851 5.954 5.851 5.937 55,089 +0.02(+0.39%)
Mar 06, 2006 5.954 5.954 5.894 5.914 46,372 -0.05(-0.91%)
Mar 03, 2006 5.902 5.968 5.897 5.968 47,418 +0.03(+0.48%)
Mar 02, 2006 5.980 6.040 5.902 5.940 40,445 -0.07(-1.15%)
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.