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

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 6.271 6.291 6.055 6.098 110,885 -0.10(-1.63%)
May 30, 2006 6.277 6.349 6.196 6.199 74,847 -0.13(-2.05%)
May 26, 2006 6.334 6.334 6.257 6.329 65,491 +0.01(+0.23%)
May 25, 2006 6.167 6.314 6.141 6.314 141,032 +0.25(+4.19%)
May 24, 2006 6.320 6.320 6.029 6.060 87,668 -0.28(-4.42%)
May 23, 2006 6.320 6.363 6.300 6.340 47,126 +0.01(+0.09%)
May 22, 2006 6.320 6.334 6.277 6.334 35,344 -0.05(-0.77%)
May 19, 2006 6.332 6.441 6.294 6.384 34,998 +0.05(+0.82%)
May 18, 2006 6.343 6.360 6.300 6.332 51,977 -0.01(-0.09%)
May 17, 2006 6.363 6.427 6.311 6.337 173,951 -0.04(-0.68%)
May 16, 2006 6.456 6.470 6.346 6.381 120,587 -0.04(-0.58%)
May 15, 2006 6.190 6.441 6.164 6.418 441,809 +0.23(+3.73%)
May 12, 2006 6.150 6.207 6.138 6.187 56,135 +0.02(+0.37%)
May 11, 2006 6.239 6.239 6.156 6.164 77,619 -0.09(-1.38%)
May 10, 2006 6.167 6.271 6.167 6.251 47,819 +0.07(+1.07%)
May 09, 2006 6.156 6.248 6.156 6.184 54,056 +0.05(+0.75%)
May 08, 2006 6.083 6.147 6.060 6.138 13,860 +0.04(+0.66%)
May 05, 2006 6.104 6.112 6.072 6.098 38,809 -0.02(-0.28%)
May 04, 2006 6.106 6.121 6.083 6.115 29,800 -0.00(-0.05%)
May 03, 2006 6.072 6.147 6.040 6.118 34,305 +0.05(+0.76%)
May 02, 2006 6.118 6.118 6.037 6.072 59,600 -0.06(-0.94%)
May 01, 2006 6.011 6.144 6.011 6.130 81,085 +0.10(+1.68%)
Apr 28, 2006 6.003 6.055 5.979 6.029 38,116 +0.02(+0.34%)
Apr 27, 2006 5.948 6.057 5.930 6.008 98,757 +0.04(+0.68%)
Apr 26, 2006 5.919 6.026 5.919 5.968 63,759 +0.07(+1.12%)
Apr 25, 2006 5.982 5.985 5.902 5.902 69,303 -0.09(-1.49%)
Apr 24, 2006 5.772 6.000 5.769 5.991 167,714 +0.21(+3.70%)
Apr 21, 2006 5.731 5.812 5.731 5.777 149,695 +0.13(+2.35%)
Apr 20, 2006 5.599 5.653 5.596 5.645 98,410 +0.04(+0.67%)
Apr 19, 2006 5.636 5.665 5.599 5.607 39,156 -0.06(-1.02%)
Apr 18, 2006 5.668 5.682 5.593 5.665 74,847 -0.01(-0.10%)
Apr 17, 2006 5.726 5.726 5.659 5.671 165,288 -0.05(-0.81%)
Apr 13, 2006 5.682 5.717 5.642 5.717 57,521 +0.03(+0.61%)
Apr 12, 2006 5.772 5.786 5.682 5.682 19,058 -0.12(-1.99%)
Apr 11, 2006 5.829 5.829 5.780 5.798 28,067 -0.00(-0.05%)
Apr 10, 2006 5.757 5.806 5.757 5.801 184,693 +0.08(+1.36%)
Apr 07, 2006 5.786 5.815 5.702 5.723 85,936 -0.02(-0.40%)
Apr 06, 2006 5.760 5.763 5.679 5.746 48,512 +0.04(+0.76%)
Apr 05, 2006 5.653 5.726 5.578 5.702 30,840 +0.07(+1.18%)
Apr 04, 2006 5.627 5.671 5.596 5.636 63,759 -0.02(-0.36%)
Apr 03, 2006 5.474 5.665 5.474 5.656 153,160 +0.14(+2.46%)
Mar 31, 2006 5.561 5.570 5.469 5.521 77,619 -0.08(-1.49%)
Mar 30, 2006 5.616 5.714 5.584 5.604 51,631 +0.05(+0.99%)
Mar 29, 2006 5.469 5.593 5.463 5.550 230,087 +0.12(+2.29%)
Mar 28, 2006 5.604 5.610 5.402 5.425 348,596 -0.18(-3.14%)
Mar 27, 2006 5.798 5.798 5.567 5.601 109,845 -0.20(-3.43%)
Mar 24, 2006 5.746 5.806 5.746 5.801 56,135 +0.03(+0.45%)
Mar 23, 2006 5.728 5.786 5.708 5.775 32,919 +0.02(+0.40%)
Mar 22, 2006 5.772 5.824 5.720 5.752 47,472 -0.07(-1.19%)
Mar 21, 2006 5.919 5.919 5.812 5.821 64,452 -0.10(-1.66%)
Mar 20, 2006 5.910 5.959 5.867 5.919 49,551 -0.04(-0.73%)
Mar 17, 2006 5.916 6.031 5.899 5.962 60,293 +0.02(+0.39%)
Mar 16, 2006 5.890 5.974 5.890 5.939 32,226 +0.05(+0.93%)
Mar 15, 2006 5.850 5.890 5.850 5.884 21,137 +0.05(+0.79%)
Mar 14, 2006 5.821 5.855 5.801 5.838 34,305 +0.04(+0.70%)
Mar 13, 2006 5.777 5.815 5.777 5.798 64,105 -0.05(-0.89%)
Mar 10, 2006 5.792 5.850 5.772 5.850 44,007 +0.03(+0.60%)
Mar 09, 2006 5.890 5.902 5.815 5.815 40,195 -0.05(-0.89%)
Mar 08, 2006 5.988 5.988 5.812 5.867 107,766 -0.11(-1.79%)
Mar 07, 2006 5.887 5.991 5.887 5.974 54,749 +0.02(+0.39%)
Mar 06, 2006 5.991 5.991 5.930 5.951 46,086 -0.05(-0.91%)
Mar 03, 2006 5.939 6.005 5.933 6.005 47,126 +0.03(+0.48%)
Mar 02, 2006 6.017 6.078 5.939 5.977 40,195 -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.