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

TransAlta Corporation (NY: TAC )

7.100 +0.170 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2005 5.870 5.908 5.716 5.774 68,031 -0.08(-1.44%)
Oct 28, 2005 5.835 5.937 5.699 5.859 92,770 -0.02(-0.35%)
Oct 27, 2005 5.885 6.013 5.844 5.879 186,227 -0.03(-0.49%)
Oct 26, 2005 5.777 5.934 5.777 5.908 93,801 +0.10(+1.75%)
Oct 25, 2005 5.748 5.873 5.748 5.806 39,169 +0.08(+1.37%)
Oct 24, 2005 5.739 5.792 5.702 5.728 31,267 -0.06(-1.06%)
Oct 21, 2005 5.594 5.824 5.539 5.789 70,093 +0.15(+2.63%)
Oct 20, 2005 5.690 5.757 5.576 5.640 30,579 -0.05(-0.87%)
Oct 19, 2005 5.777 5.777 5.617 5.690 118,883 -0.08(-1.46%)
Oct 18, 2005 5.844 5.844 5.763 5.774 68,031 -0.11(-1.93%)
Oct 17, 2005 5.739 5.888 5.739 5.888 69,405 +0.14(+2.43%)
Oct 14, 2005 5.774 5.800 5.719 5.748 51,195 -0.08(-1.30%)
Oct 13, 2005 5.672 5.908 5.672 5.824 73,185 +0.03(+0.50%)
Oct 12, 2005 5.748 5.832 5.704 5.795 67,687 +0.03(+0.56%)
Oct 11, 2005 5.832 5.917 5.745 5.763 170,766 -0.13(-2.22%)
Oct 10, 2005 5.850 5.894 5.821 5.894 41,918 +0.10(+1.66%)
Oct 07, 2005 5.524 5.894 5.524 5.798 270,751 +0.26(+4.73%)
Oct 06, 2005 5.798 5.798 5.416 5.536 258,382 -0.33(-5.70%)
Oct 05, 2005 6.065 6.071 5.870 5.870 97,924 -0.19(-3.12%)
Oct 04, 2005 5.958 6.243 5.923 6.059 176,263 +0.09(+1.51%)
Oct 03, 2005 5.798 5.981 5.798 5.969 158,053 +0.21(+3.64%)
Sep 30, 2005 5.841 5.864 5.725 5.760 77,652 -0.06(-0.95%)
Sep 29, 2005 5.646 5.873 5.646 5.815 153,586 +0.11(+1.89%)
Sep 28, 2005 5.696 5.742 5.672 5.707 64,595 -0.01(-0.25%)
Sep 27, 2005 5.632 5.786 5.632 5.722 64,939 +0.08(+1.34%)
Sep 26, 2005 5.690 5.771 5.646 5.646 37,795 -0.10(-1.77%)
Sep 23, 2005 5.748 5.748 5.635 5.748 39,856 +0.05(+0.87%)
Sep 22, 2005 5.748 5.774 5.681 5.699 41,918 -0.06(-1.01%)
Sep 21, 2005 5.690 5.780 5.690 5.757 68,031 +0.05(+0.87%)
Sep 20, 2005 5.617 5.707 5.617 5.707 73,529 +0.06(+1.03%)
Sep 19, 2005 5.501 5.661 5.501 5.649 90,708 +0.13(+2.37%)
Sep 16, 2005 5.440 5.527 5.440 5.518 48,790 +0.09(+1.72%)
Sep 15, 2005 5.419 5.425 5.370 5.425 64,939 +0.03(+0.49%)
Sep 14, 2005 5.355 5.437 5.355 5.399 47,072 +0.02(+0.32%)
Sep 13, 2005 5.294 5.396 5.294 5.381 87,960 +0.09(+1.65%)
Sep 12, 2005 5.378 5.378 5.256 5.294 95,519 -0.12(-2.20%)
Sep 09, 2005 5.355 5.472 5.355 5.413 48,103 +0.03(+0.65%)
Sep 08, 2005 5.442 5.466 5.367 5.378 92,770 -0.05(-0.91%)
Sep 07, 2005 5.373 5.448 5.373 5.428 74,216 +0.01(+0.27%)
Sep 06, 2005 5.314 5.442 5.314 5.413 58,410 +0.10(+1.81%)
Sep 02, 2005 5.285 5.317 5.224 5.317 94,831 -0.02(-0.38%)
Sep 01, 2005 5.309 5.402 5.274 5.338 70,780 -0.01(-0.16%)
Aug 31, 2005 5.320 5.387 5.320 5.346 63,221 +0.04(+0.77%)
Aug 30, 2005 5.239 5.332 5.239 5.306 23,020 -0.03(-0.65%)
Aug 29, 2005 5.344 5.361 5.309 5.341 118,196 -0.03(-0.54%)
Aug 26, 2005 5.370 5.419 5.358 5.370 45,697 +0.00(+0.05%)
Aug 25, 2005 5.367 5.442 5.358 5.367 47,072 -0.03(-0.54%)
Aug 24, 2005 5.297 5.399 5.285 5.396 78,682 +0.10(+1.87%)
Aug 23, 2005 5.288 5.326 5.279 5.297 62,877 +0.01(+0.17%)
Aug 22, 2005 5.279 5.306 5.245 5.288 53,257 +0.01(+0.17%)
Aug 19, 2005 5.128 5.311 5.125 5.279 83,493 +0.12(+2.37%)
Aug 18, 2005 5.224 5.224 5.082 5.157 215,089 -0.10(-1.94%)
Aug 17, 2005 5.262 5.282 5.242 5.259 54,631 -0.04(-0.77%)
Aug 16, 2005 5.355 5.405 5.300 5.300 36,077 -0.12(-2.25%)
Aug 15, 2005 5.288 5.422 5.288 5.422 106,514 +0.07(+1.31%)
Aug 12, 2005 5.384 5.419 5.320 5.352 138,468 -0.06(-1.13%)
Aug 11, 2005 5.326 5.431 5.326 5.413 123,006 +0.10(+1.86%)
Aug 10, 2005 5.204 5.323 5.204 5.314 176,950 +0.08(+1.56%)
Aug 09, 2005 5.204 5.245 5.204 5.233 77,308 +0.02(+0.33%)
Aug 08, 2005 5.247 5.291 5.215 5.215 102,047 -0.03(-0.67%)
Aug 05, 2005 5.239 5.262 5.207 5.250 136,063 -0.06(-1.10%)
Aug 04, 2005 5.160 5.327 5.160 5.309 202,376 +0.13(+2.47%)
Aug 03, 2005 5.204 5.247 5.181 5.181 197,222 -0.06(-1.11%)
Aug 02, 2005 5.186 5.297 5.186 5.239 153,242 +0.09(+1.81%)
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.