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

TransAlta Corporation (NY: TAC )

6.885 -0.195 (-2.75%)
Streaming Delayed Price Updated: 2:49 PM EDT, May 23, 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 (%)
Feb 28, 2007 6.091 6.097 5.983 6.004 81,095 -0.05(-0.77%)
Feb 27, 2007 6.266 6.266 6.041 6.050 105,836 -0.34(-5.37%)
Feb 26, 2007 6.306 6.452 6.295 6.394 121,983 +0.12(+1.85%)
Feb 23, 2007 6.108 6.283 6.108 6.277 95,184 +0.21(+3.45%)
Feb 22, 2007 6.158 6.158 6.062 6.068 50,856 -0.10(-1.60%)
Feb 21, 2007 6.123 6.167 6.111 6.167 84,531 +0.08(+1.29%)
Feb 20, 2007 6.149 6.149 6.024 6.088 74,223 -0.12(-1.92%)
Feb 16, 2007 6.248 6.248 6.187 6.207 28,520 -0.04(-0.65%)
Feb 15, 2007 6.251 6.286 6.196 6.248 47,420 -0.00(-0.05%)
Feb 14, 2007 6.082 6.251 6.082 6.251 112,709 +0.18(+2.97%)
Feb 13, 2007 6.007 6.071 6.004 6.071 95,184 +0.03(+0.53%)
Feb 12, 2007 6.015 6.050 5.995 6.039 47,076 +0.00(+0.05%)
Feb 09, 2007 6.027 6.062 5.969 6.036 56,698 +0.05(+0.78%)
Feb 08, 2007 6.050 6.050 5.940 5.989 61,165 -0.06(-1.06%)
Feb 07, 2007 6.059 6.071 6.015 6.053 70,443 -0.00(-0.05%)
Feb 06, 2007 6.094 6.129 6.056 6.056 49,825 -0.03(-0.53%)
Feb 05, 2007 6.065 6.120 6.065 6.088 39,860 +0.02(+0.38%)
Feb 02, 2007 6.071 6.097 6.009 6.065 74,566 -0.03(-0.43%)
Feb 01, 2007 6.094 6.196 6.044 6.091 77,659 -0.02(-0.38%)
Jan 31, 2007 6.158 6.204 6.021 6.114 143,635 -0.12(-1.87%)
Jan 30, 2007 6.382 6.394 6.199 6.231 90,373 -0.18(-2.81%)
Jan 29, 2007 6.463 6.463 6.399 6.411 12,026 -0.08(-1.21%)
Jan 26, 2007 6.417 6.574 6.417 6.490 62,196 +0.02(+0.27%)
Jan 25, 2007 6.475 6.504 6.434 6.472 28,177 -0.03(-0.45%)
Jan 24, 2007 6.417 6.533 6.402 6.501 53,949 +0.06(+0.95%)
Jan 23, 2007 6.373 6.472 6.373 6.440 57,729 +0.07(+1.05%)
Jan 22, 2007 6.367 6.475 6.318 6.373 126,797 -0.10(-1.57%)
Jan 19, 2007 6.463 6.542 6.463 6.475 39,516 -0.01(-0.18%)
Jan 18, 2007 6.565 6.632 6.472 6.487 112,021 -0.09(-1.41%)
Jan 17, 2007 6.597 6.667 6.580 6.580 112,021 -0.03(-0.53%)
Jan 16, 2007 6.690 6.708 6.568 6.615 95,527 -0.13(-1.90%)
Jan 12, 2007 6.661 6.746 6.661 6.743 86,249 +0.11(+1.67%)
Jan 11, 2007 6.510 6.641 6.510 6.632 93,122 +0.09(+1.33%)
Jan 10, 2007 6.559 6.577 6.525 6.545 45,702 -0.04(-0.66%)
Jan 09, 2007 6.621 6.629 6.536 6.589 48,451 -0.07(-1.01%)
Jan 08, 2007 6.664 6.664 6.618 6.655 45,014 -0.01(-0.22%)
Jan 05, 2007 6.690 6.708 6.641 6.670 262,186 -0.02(-0.30%)
Jan 04, 2007 6.722 6.740 6.667 6.690 107,211 -0.02(-0.30%)
Jan 03, 2007 6.647 6.766 6.647 6.711 357,370 +0.08(+1.27%)
Dec 29, 2006 6.650 6.679 6.621 6.626 41,922 -0.05(-0.78%)
Dec 28, 2006 6.600 6.708 6.586 6.679 128,515 +0.06(+0.92%)
Dec 27, 2006 6.606 6.638 6.586 6.618 23,710 +0.02(+0.25%)
Dec 26, 2006 6.621 6.621 6.597 6.601 6,528 -0.03(-0.51%)
Dec 22, 2006 6.664 6.676 6.623 6.635 67,694 -0.06(-0.87%)
Dec 21, 2006 6.696 6.696 6.650 6.693 50,169 -0.01(-0.09%)
Dec 20, 2006 6.629 6.711 6.629 6.699 33,675 +0.08(+1.19%)
Dec 19, 2006 6.577 6.658 6.568 6.621 41,578 +0.02(+0.35%)
Dec 18, 2006 6.545 6.632 6.545 6.597 45,702 +0.05(+0.71%)
Dec 15, 2006 6.539 6.597 6.519 6.551 52,918 +0.03(+0.45%)
Dec 14, 2006 6.562 6.623 6.519 6.522 98,276 -0.06(-0.97%)
Dec 13, 2006 6.548 6.603 6.548 6.586 101,713 +0.02(+0.27%)
Dec 12, 2006 6.527 6.577 6.525 6.568 26,115 -0.02(-0.27%)
Dec 11, 2006 6.461 6.612 6.461 6.586 58,416 +0.10(+1.48%)
Dec 08, 2006 6.493 6.519 6.405 6.490 61,852 -0.01(-0.13%)
Dec 07, 2006 6.548 6.586 6.493 6.498 51,543 -0.05(-0.80%)
Dec 06, 2006 6.481 6.603 6.481 6.551 75,941 +0.03(+0.54%)
Dec 05, 2006 6.632 6.644 6.490 6.516 84,531 -0.09(-1.32%)
Dec 04, 2006 6.600 6.644 6.583 6.603 60,478 -0.01(-0.22%)
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.