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 (%)
Nov 30, 2006 6.356 6.568 6.356 6.565 100,338 +0.16(+2.50%)
Nov 29, 2006 6.402 6.443 6.350 6.405 187,619 -0.15(-2.22%)
Nov 28, 2006 6.178 6.562 6.178 6.551 392,763 +0.25(+3.97%)
Nov 27, 2006 6.321 6.335 6.271 6.300 68,037 -0.02(-0.32%)
Nov 24, 2006 6.295 6.347 6.295 6.321 24,053 +0.10(+1.64%)
Nov 22, 2006 6.123 6.228 6.123 6.219 70,099 +0.13(+2.05%)
Nov 21, 2006 5.975 6.164 5.963 6.094 113,052 +0.12(+2.00%)
Nov 20, 2006 5.966 5.995 5.943 5.975 29,895 +0.01(+0.15%)
Nov 17, 2006 5.995 5.995 5.937 5.966 25,084 -0.03(-0.53%)
Nov 16, 2006 6.004 6.021 5.963 5.998 79,033 -0.01(-0.15%)
Nov 15, 2006 6.024 6.024 5.943 6.007 217,858 -0.04(-0.63%)
Nov 14, 2006 6.082 6.111 5.980 6.044 55,323 -0.06(-0.91%)
Nov 13, 2006 6.076 6.103 6.071 6.100 62,883 -0.01(-0.24%)
Nov 10, 2006 6.105 6.152 6.076 6.114 61,852 +0.01(+0.19%)
Nov 09, 2006 6.117 6.123 6.088 6.103 49,825 -0.01(-0.24%)
Nov 08, 2006 6.065 6.129 6.053 6.117 50,856 +0.05(+0.86%)
Nov 07, 2006 6.059 6.111 6.059 6.065 28,864 +0.04(+0.72%)
Nov 06, 2006 5.943 6.036 5.943 6.021 47,763 +0.05(+0.78%)
Nov 03, 2006 5.969 5.977 5.940 5.975 34,018 +0.02(+0.39%)
Nov 02, 2006 5.931 5.989 5.852 5.951 128,172 +0.04(+0.64%)
Nov 01, 2006 6.082 6.082 5.858 5.913 144,666 -0.24(-3.92%)
Oct 31, 2006 6.132 6.213 6.100 6.155 60,478 +0.03(+0.48%)
Oct 30, 2006 6.097 6.138 6.082 6.126 42,953 +0.02(+0.33%)
Oct 27, 2006 6.138 6.164 6.105 6.105 56,698 -0.02(-0.33%)
Oct 26, 2006 6.140 6.175 6.062 6.126 122,330 -0.01(-0.24%)
Oct 25, 2006 6.234 6.234 6.123 6.140 41,922 -0.10(-1.68%)
Oct 24, 2006 6.181 6.245 6.152 6.245 54,636 +0.06(+0.89%)
Oct 23, 2006 6.175 6.193 6.108 6.190 57,729 -0.00(-0.05%)
Oct 20, 2006 6.091 6.202 6.044 6.193 58,416 +0.15(+2.55%)
Oct 19, 2006 5.986 6.059 5.934 6.039 580,383 +0.05(+0.83%)
Oct 18, 2006 5.884 6.033 5.884 5.989 250,502 +0.13(+2.18%)
Oct 17, 2006 5.864 5.867 5.826 5.861 44,327 -0.02(-0.35%)
Oct 16, 2006 5.905 5.905 5.829 5.881 72,161 +0.01(+0.10%)
Oct 13, 2006 5.858 5.902 5.858 5.876 28,520 -0.01(-0.10%)
Oct 12, 2006 5.887 5.905 5.849 5.881 35,737 +0.00(+0.05%)
Oct 11, 2006 5.913 5.913 5.873 5.879 725,736 -0.03(-0.54%)
Oct 10, 2006 5.966 5.966 5.849 5.911 30,926 -0.08(-1.36%)
Oct 09, 2006 5.951 6.009 5.951 5.992 6,528 +0.03(+0.48%)
Oct 06, 2006 5.995 5.995 5.919 5.963 23,710 -0.00(-0.05%)
Oct 05, 2006 6.041 6.047 5.943 5.966 40,204 -0.02(-0.29%)
Oct 04, 2006 6.056 6.056 5.963 5.983 28,520 -0.07(-1.15%)
Oct 03, 2006 6.172 6.172 6.007 6.053 37,798 -0.13(-2.12%)
Oct 02, 2006 6.140 6.184 6.088 6.184 52,231 +0.05(+0.85%)
Sep 29, 2006 6.210 6.210 6.129 6.132 40,547 -0.08(-1.31%)
Sep 28, 2006 6.164 6.274 6.164 6.213 39,516 +0.08(+1.38%)
Sep 27, 2006 6.222 6.222 6.088 6.129 42,265 -0.08(-1.36%)
Sep 26, 2006 6.373 6.394 6.202 6.213 59,447 -0.13(-2.06%)
Sep 25, 2006 6.475 6.495 6.312 6.344 103,431 -0.13(-2.07%)
Sep 22, 2006 6.495 6.501 6.426 6.478 45,702 +0.01(+0.09%)
Sep 21, 2006 6.420 6.493 6.414 6.472 31,269 +0.06(+0.95%)
Sep 20, 2006 6.417 6.583 6.359 6.411 28,864 +0.06(+0.87%)
Sep 19, 2006 6.493 6.493 6.330 6.356 31,613 -0.15(-2.24%)
Sep 18, 2006 6.475 6.516 6.382 6.501 60,134 +0.08(+1.22%)
Sep 15, 2006 6.399 6.490 6.373 6.423 82,813 +0.02(+0.32%)
Sep 14, 2006 6.318 6.443 6.295 6.402 71,474 +0.08(+1.29%)
Sep 13, 2006 6.228 6.321 6.228 6.321 31,957 +0.06(+0.98%)
Sep 12, 2006 6.283 6.292 6.234 6.260 35,393 +0.02(+0.37%)
Sep 11, 2006 6.155 6.280 6.155 6.236 73,879 +0.07(+1.18%)
Sep 08, 2006 6.172 6.196 6.126 6.164 23,366 -0.02(-0.28%)
Sep 07, 2006 6.248 6.248 6.175 6.181 39,860 -0.07(-1.16%)
Sep 06, 2006 6.245 6.257 6.175 6.254 39,173 +0.01(+0.23%)
Sep 05, 2006 6.356 6.356 6.202 6.239 49,825 -0.15(-2.41%)
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.