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, 2007 7.529 7.635 7.529 7.589 73,917 +0.08(+1.11%)
May 30, 2007 7.448 7.520 7.405 7.506 101,113 -0.04(-0.53%)
May 29, 2007 7.503 7.549 7.488 7.546 127,961 +0.09(+1.27%)
May 25, 2007 7.420 7.615 7.397 7.451 86,121 +0.08(+1.05%)
May 24, 2007 7.523 7.543 7.305 7.374 209,549 -0.17(-2.32%)
May 23, 2007 7.471 7.577 7.471 7.549 2,676,730 +0.09(+1.23%)
May 22, 2007 7.299 7.523 7.299 7.457 174,334 +0.17(+2.28%)
May 21, 2007 7.248 7.299 7.248 7.291 28,590 +0.00(+0.00%)
May 18, 2007 7.291 7.302 7.173 7.291 66,944 +0.00(+0.00%)
May 17, 2007 7.196 7.314 7.196 7.291 126,218 +0.08(+1.07%)
May 16, 2007 7.173 7.225 7.136 7.213 384,581 +0.04(+0.60%)
May 15, 2007 7.096 7.170 7.096 7.170 94,140 +0.08(+1.17%)
May 14, 2007 7.035 7.104 7.027 7.087 91,699 +0.06(+0.86%)
May 11, 2007 6.912 7.041 6.901 7.027 112,620 +0.08(+1.11%)
May 10, 2007 6.923 6.972 6.895 6.949 92,048 +0.01(+0.12%)
May 09, 2007 6.938 6.941 6.869 6.941 85,423 +0.00(+0.04%)
May 08, 2007 6.918 6.964 6.895 6.938 103,205 -0.01(-0.08%)
May 07, 2007 6.909 6.944 6.898 6.944 86,818 +0.08(+1.21%)
May 04, 2007 6.912 6.912 6.846 6.860 111,922 -0.04(-0.54%)
May 03, 2007 6.858 6.944 6.843 6.898 318,334 +0.04(+0.63%)
May 02, 2007 6.797 6.875 6.789 6.855 6,484,193 +0.06(+0.89%)
May 01, 2007 6.769 6.843 6.734 6.794 146,092 +0.03(+0.38%)
Apr 30, 2007 6.714 6.820 6.714 6.769 91,002 +0.03(+0.51%)
Apr 27, 2007 6.671 6.751 6.665 6.734 152,019 +0.02(+0.26%)
Apr 26, 2007 6.863 6.863 6.688 6.717 133,888 -0.21(-2.98%)
Apr 25, 2007 7.144 7.144 6.903 6.923 130,402 -0.23(-3.25%)
Apr 24, 2007 6.918 7.207 6.886 7.156 184,097 +0.19(+2.67%)
Apr 23, 2007 6.829 7.084 6.783 6.969 465,124 +0.07(+1.00%)
Apr 20, 2007 6.490 6.964 6.490 6.901 240,581 +0.49(+7.70%)
Apr 19, 2007 6.381 6.435 6.358 6.407 140,862 +0.01(+0.22%)
Apr 18, 2007 6.381 6.399 6.330 6.393 58,925 +0.01(+0.13%)
Apr 17, 2007 6.393 6.407 6.361 6.384 38,353 -0.01(-0.13%)
Apr 16, 2007 6.467 6.467 6.373 6.393 52,648 -0.03(-0.45%)
Apr 13, 2007 6.442 6.450 6.381 6.422 38,702 -0.05(-0.75%)
Apr 12, 2007 6.445 6.479 6.390 6.470 46,372 +0.01(+0.13%)
Apr 11, 2007 6.370 6.476 6.370 6.462 67,641 +0.10(+1.62%)
Apr 10, 2007 6.361 6.390 6.321 6.358 222,102 +0.02(+0.32%)
Apr 09, 2007 6.401 6.401 6.324 6.338 46,024 -0.05(-0.72%)
Apr 05, 2007 6.252 6.419 6.252 6.384 51,602 +0.15(+2.34%)
Apr 04, 2007 6.238 6.264 6.206 6.238 55,787 +0.00(+0.00%)
Apr 03, 2007 6.221 6.290 6.181 6.238 54,740 +0.00(+0.05%)
Apr 02, 2007 6.175 6.261 6.158 6.235 80,542 +0.05(+0.79%)
Mar 30, 2007 6.186 6.218 6.152 6.186 34,169 -0.00(-0.05%)
Mar 29, 2007 6.186 6.198 6.141 6.189 29,288 +0.00(+0.00%)
Mar 28, 2007 6.184 6.255 6.184 6.189 26,498 -0.04(-0.60%)
Mar 27, 2007 6.215 6.284 6.215 6.227 51,254 +0.03(+0.46%)
Mar 26, 2007 6.166 6.224 6.120 6.198 93,791 +0.02(+0.28%)
Mar 23, 2007 6.135 6.186 6.135 6.181 47,418 +0.03(+0.47%)
Mar 22, 2007 6.152 6.175 6.095 6.152 77,404 -0.01(-0.14%)
Mar 21, 2007 6.023 6.169 6.023 6.161 79,147 +0.13(+2.19%)
Mar 20, 2007 6.003 6.060 5.980 6.029 69,036 +0.04(+0.67%)
Mar 19, 2007 5.908 6.023 5.891 5.988 104,251 +0.08(+1.41%)
Mar 16, 2007 5.900 5.943 5.888 5.905 108,435 +0.04(+0.64%)
Mar 15, 2007 5.865 5.874 5.788 5.868 63,109 +0.00(+0.00%)
Mar 14, 2007 5.943 5.954 5.848 5.868 46,024 -0.09(-1.54%)
Mar 13, 2007 6.017 6.023 5.957 5.960 43,583 -0.06(-0.95%)
Mar 12, 2007 6.080 6.083 5.983 6.017 70,779 -0.04(-0.71%)
Mar 09, 2007 5.994 6.080 5.986 6.060 49,162 +0.07(+1.25%)
Mar 08, 2007 6.009 6.009 5.923 5.986 34,518 -0.00(-0.05%)
Mar 07, 2007 5.808 6.009 5.808 5.988 54,392 +0.18(+3.11%)
Mar 06, 2007 5.802 5.845 5.768 5.808 44,978 +0.04(+0.75%)
Mar 05, 2007 5.736 5.836 5.736 5.765 52,648 -0.09(-1.52%)
Mar 02, 2007 5.834 5.877 5.808 5.854 69,733 -0.01(-0.20%)
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.