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 (%)
Jun 30, 2005 4.866 4.921 4.808 4.848 91,060 -0.00(-0.06%)
Jun 29, 2005 4.880 4.915 4.837 4.851 96,558 -0.03(-0.60%)
Jun 28, 2005 4.802 4.939 4.796 4.880 128,859 -0.01(-0.12%)
Jun 27, 2005 4.778 4.889 4.778 4.886 52,918 +0.05(+1.08%)
Jun 24, 2005 4.773 4.869 4.773 4.834 45,358 +0.03(+0.54%)
Jun 23, 2005 4.854 4.863 4.802 4.808 99,307 -0.06(-1.20%)
Jun 22, 2005 4.790 4.874 4.790 4.866 68,037 +0.03(+0.66%)
Jun 21, 2005 4.822 4.889 4.822 4.834 137,450 +0.00(+0.06%)
Jun 20, 2005 4.877 4.877 4.810 4.831 55,667 -0.05(-0.95%)
Jun 17, 2005 4.790 4.883 4.790 4.877 137,106 +0.09(+1.95%)
Jun 16, 2005 4.808 4.892 4.781 4.784 184,526 -0.04(-0.84%)
Jun 15, 2005 4.694 4.825 4.694 4.825 209,955 +0.11(+2.28%)
Jun 14, 2005 4.645 4.729 4.633 4.717 63,914 +0.10(+2.21%)
Jun 13, 2005 4.613 4.627 4.604 4.615 40,891 -0.02(-0.38%)
Jun 10, 2005 4.647 4.682 4.618 4.633 67,694 +0.02(+0.44%)
Jun 09, 2005 4.621 4.633 4.589 4.613 41,578 -0.01(-0.19%)
Jun 08, 2005 4.627 4.653 4.601 4.621 56,354 -0.01(-0.13%)
Jun 07, 2005 4.551 4.653 4.540 4.627 137,793 +0.09(+1.92%)
Jun 06, 2005 4.598 4.598 4.531 4.540 27,146 -0.05(-1.08%)
Jun 03, 2005 4.575 4.642 4.575 4.589 25,428 +0.00(+0.06%)
Jun 02, 2005 4.630 4.671 4.569 4.586 108,242 -0.04(-0.94%)
Jun 01, 2005 4.662 4.680 4.624 4.630 77,315 -0.02(-0.38%)
May 31, 2005 4.604 4.674 4.589 4.647 114,083 +0.01(+0.13%)
May 27, 2005 4.502 4.642 4.502 4.642 1,044,277 +0.08(+1.72%)
May 26, 2005 4.534 4.583 4.517 4.563 186,932 +0.05(+1.10%)
May 25, 2005 4.546 4.546 4.511 4.514 260,468 -0.03(-0.58%)
May 24, 2005 4.496 4.554 4.496 4.540 65,288 +0.04(+0.91%)
May 23, 2005 4.482 4.511 4.482 4.499 49,482 +0.02(+0.39%)
May 20, 2005 4.467 4.496 4.450 4.482 146,384 +0.00(+0.00%)
May 19, 2005 4.391 4.482 4.391 4.482 29,895 +0.11(+2.46%)
May 18, 2005 4.380 4.383 4.359 4.374 15,119 +0.02(+0.40%)
May 17, 2005 4.316 4.374 4.316 4.356 15,119 +0.02(+0.47%)
May 16, 2005 4.365 4.377 4.330 4.336 118,207 -0.03(-0.80%)
May 13, 2005 4.383 4.423 4.354 4.371 38,486 -0.07(-1.57%)
May 12, 2005 4.511 4.511 4.409 4.441 69,755 -0.08(-1.68%)
May 11, 2005 4.517 4.517 4.502 4.517 19,243 -0.03(-0.70%)
May 10, 2005 4.485 4.554 4.485 4.549 52,918 +0.06(+1.36%)
May 09, 2005 4.482 4.496 4.482 4.487 15,119 +0.02(+0.52%)
May 06, 2005 4.453 4.482 4.453 4.464 23,710 +0.03(+0.59%)
May 05, 2005 4.447 4.455 4.432 4.438 49,482 -0.02(-0.52%)
May 04, 2005 4.412 4.461 4.412 4.461 44,327 +0.08(+1.86%)
May 03, 2005 4.394 4.426 4.380 4.380 30,239 -0.03(-0.73%)
May 02, 2005 4.415 4.415 4.362 4.412 35,737 +0.03(+0.60%)
Apr 29, 2005 4.365 4.400 4.365 4.386 20,617 +0.01(+0.33%)
Apr 28, 2005 4.351 4.409 4.348 4.371 27,146 -0.00(-0.07%)
Apr 27, 2005 4.423 4.426 4.345 4.374 50,169 -0.05(-1.18%)
Apr 26, 2005 4.400 4.426 4.397 4.426 29,895 +0.01(+0.20%)
Apr 25, 2005 4.365 4.423 4.365 4.418 14,432 +0.02(+0.46%)
Apr 22, 2005 4.423 4.444 4.388 4.397 12,026 -0.03(-0.72%)
Apr 21, 2005 4.421 4.435 4.383 4.429 47,763 +0.03(+0.66%)
Apr 20, 2005 4.383 4.400 4.345 4.400 100,338 +0.00(+0.00%)
Apr 19, 2005 4.359 4.400 4.345 4.400 92,778 +0.04(+0.93%)
Apr 18, 2005 4.240 4.359 4.240 4.359 41,235 +0.09(+2.11%)
Apr 15, 2005 4.319 4.327 4.258 4.269 51,543 -0.05(-1.15%)
Apr 14, 2005 4.383 4.388 4.295 4.319 49,482 -0.07(-1.59%)
Apr 13, 2005 4.421 4.421 4.388 4.388 136,419 -0.01(-0.20%)
Apr 12, 2005 4.429 4.432 4.380 4.397 19,586 -0.06(-1.24%)
Apr 11, 2005 4.438 4.458 4.435 4.453 14,088 +0.00(+0.10%)
Apr 08, 2005 4.394 4.467 4.394 4.448 18,212 +0.02(+0.43%)
Apr 07, 2005 4.426 4.435 4.421 4.429 32,300 -0.01(-0.13%)
Apr 06, 2005 4.450 4.464 4.403 4.435 8,590 +0.00(+0.07%)
Apr 05, 2005 4.493 4.493 4.418 4.432 16,837 -0.05(-1.10%)
Apr 04, 2005 4.441 4.482 4.435 4.482 39,860 +0.03(+0.59%)
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.