Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (NY: TAC )

7.180 -0.120 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2006 6.044 6.124 6.012 6.066 61,360 +0.03(+0.48%)
Oct 30, 2006 6.009 6.049 5.995 6.038 43,579 +0.02(+0.33%)
Oct 27, 2006 6.049 6.075 6.018 6.018 57,525 -0.02(-0.33%)
Oct 26, 2006 6.052 6.087 5.975 6.038 124,114 -0.01(-0.24%)
Oct 25, 2006 6.144 6.144 6.035 6.052 42,533 -0.10(-1.68%)
Oct 24, 2006 6.092 6.155 6.064 6.155 55,433 +0.05(+0.89%)
Oct 23, 2006 6.087 6.104 6.021 6.101 58,570 -0.00(-0.05%)
Oct 20, 2006 6.003 6.112 5.957 6.104 59,268 +0.15(+2.55%)
Oct 19, 2006 5.900 5.972 5.848 5.952 588,847 +0.05(+0.83%)
Oct 18, 2006 5.800 5.946 5.800 5.903 254,156 +0.13(+2.18%)
Oct 17, 2006 5.780 5.783 5.742 5.777 44,974 -0.02(-0.35%)
Oct 16, 2006 5.820 5.820 5.745 5.797 73,213 +0.01(+0.10%)
Oct 13, 2006 5.774 5.817 5.774 5.791 28,936 -0.01(-0.10%)
Oct 12, 2006 5.803 5.820 5.765 5.797 36,258 +0.00(+0.05%)
Oct 11, 2006 5.828 5.828 5.788 5.794 736,320 -0.03(-0.54%)
Oct 10, 2006 5.880 5.880 5.765 5.826 31,377 -0.08(-1.36%)
Oct 09, 2006 5.866 5.923 5.866 5.906 6,624 +0.03(+0.48%)
Oct 06, 2006 5.909 5.909 5.834 5.877 24,055 -0.00(-0.05%)
Oct 05, 2006 5.955 5.960 5.857 5.880 40,790 -0.02(-0.29%)
Oct 04, 2006 5.969 5.969 5.877 5.897 28,936 -0.07(-1.15%)
Oct 03, 2006 6.084 6.084 5.920 5.966 38,350 -0.13(-2.12%)
Oct 02, 2006 6.052 6.095 6.001 6.095 52,992 +0.05(+0.85%)
Sep 29, 2006 6.121 6.121 6.041 6.044 41,139 -0.08(-1.31%)
Sep 28, 2006 6.075 6.184 6.075 6.124 40,093 +0.08(+1.38%)
Sep 27, 2006 6.132 6.132 6.001 6.041 42,882 -0.08(-1.36%)
Sep 26, 2006 6.282 6.302 6.112 6.124 60,314 -0.13(-2.06%)
Sep 25, 2006 6.382 6.402 6.221 6.253 104,939 -0.13(-2.07%)
Sep 22, 2006 6.402 6.408 6.333 6.385 46,368 +0.01(+0.09%)
Sep 21, 2006 6.327 6.399 6.322 6.379 31,725 +0.06(+0.95%)
Sep 20, 2006 6.325 6.488 6.267 6.319 29,285 +0.05(+0.87%)
Sep 19, 2006 6.399 6.399 6.239 6.264 32,074 -0.14(-2.24%)
Sep 18, 2006 6.382 6.422 6.290 6.408 61,011 +0.08(+1.22%)
Sep 15, 2006 6.307 6.396 6.282 6.330 84,021 +0.02(+0.32%)
Sep 14, 2006 6.227 6.350 6.204 6.310 72,516 +0.08(+1.29%)
Sep 13, 2006 6.138 6.230 6.138 6.230 32,423 +0.06(+0.98%)
Sep 12, 2006 6.193 6.201 6.144 6.170 35,909 +0.02(+0.37%)
Sep 11, 2006 6.066 6.190 6.066 6.147 74,956 +0.07(+1.18%)
Sep 08, 2006 6.084 6.107 6.038 6.075 23,707 -0.02(-0.28%)
Sep 07, 2006 6.158 6.158 6.087 6.092 40,441 -0.07(-1.16%)
Sep 06, 2006 6.155 6.167 6.087 6.164 39,744 +0.01(+0.23%)
Sep 05, 2006 6.264 6.264 6.112 6.150 50,552 -0.15(-2.41%)
Sep 01, 2006 6.282 6.342 6.282 6.302 37,304 +0.00(+0.05%)
Aug 31, 2006 6.276 6.353 6.259 6.299 58,222 +0.03(+0.50%)
Aug 30, 2006 6.287 6.296 6.241 6.267 32,771 -0.09(-1.35%)
Aug 29, 2006 6.359 6.362 6.322 6.353 14,991 +0.02(+0.32%)
Aug 28, 2006 6.325 6.368 6.305 6.333 34,515 +0.03(+0.45%)
Aug 25, 2006 6.327 6.345 6.287 6.305 36,606 -0.03(-0.54%)
Aug 24, 2006 6.310 6.362 6.296 6.339 34,863 +0.05(+0.78%)
Aug 23, 2006 6.204 6.345 6.204 6.290 116,793 +0.07(+1.20%)
Aug 22, 2006 6.193 6.267 6.193 6.216 178,501 -0.03(-0.51%)
Aug 21, 2006 6.299 6.325 6.201 6.247 61,360 -0.09(-1.49%)
Aug 18, 2006 6.330 6.348 6.210 6.342 60,662 -0.02(-0.36%)
Aug 17, 2006 6.224 6.365 6.224 6.365 131,087 +0.04(+0.63%)
Aug 16, 2006 6.259 6.345 6.259 6.325 46,717 +0.06(+1.01%)
Aug 15, 2006 6.164 6.273 6.158 6.262 56,827 +0.11(+1.77%)
Aug 14, 2006 6.164 6.167 6.104 6.153 44,974 -0.01(-0.19%)
Aug 11, 2006 6.161 6.184 6.144 6.164 51,249 +0.02(+0.37%)
Aug 10, 2006 6.241 6.241 6.127 6.141 13,596 -0.10(-1.61%)
Aug 09, 2006 6.196 6.250 6.161 6.241 28,588 +0.08(+1.35%)
Aug 08, 2006 6.081 6.196 6.081 6.158 36,955 +0.01(+0.09%)
Aug 07, 2006 6.095 6.153 6.078 6.153 9,064 +0.06(+0.99%)
Aug 04, 2006 6.124 6.141 6.044 6.092 46,020 -0.03(-0.52%)
Aug 03, 2006 6.153 6.181 6.115 6.124 43,230 -0.06(-0.93%)
Aug 02, 2006 6.009 6.207 6.009 6.181 67,286 +0.20(+3.31%)
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.