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, 2006 6.056 6.111 6.001 6.024 27,146 -0.05(-0.86%)
Jun 29, 2006 5.934 6.076 5.934 6.076 51,200 +0.17(+2.91%)
Jun 28, 2006 5.937 5.948 5.852 5.905 33,675 -0.02(-0.39%)
Jun 27, 2006 5.943 5.975 5.911 5.928 45,702 -0.02(-0.34%)
Jun 26, 2006 5.980 5.980 5.908 5.948 37,455 -0.02(-0.29%)
Jun 23, 2006 5.972 5.986 5.896 5.966 39,173 -0.02(-0.29%)
Jun 22, 2006 6.047 6.065 5.983 5.983 53,605 -0.12(-2.00%)
Jun 21, 2006 6.004 6.117 6.004 6.105 48,451 +0.17(+2.84%)
Jun 20, 2006 6.062 6.062 5.937 5.937 24,397 -0.10(-1.59%)
Jun 19, 2006 6.082 6.082 6.001 6.033 82,470 -0.06(-0.91%)
Jun 16, 2006 6.236 6.239 6.065 6.088 61,508 -0.18(-2.83%)
Jun 15, 2006 6.257 6.274 6.228 6.266 171,125 -0.01(-0.09%)
Jun 14, 2006 6.257 6.312 6.190 6.271 70,099 -0.01(-0.09%)
Jun 13, 2006 6.184 6.411 6.155 6.277 119,581 +0.01(+0.19%)
Jun 12, 2006 6.309 6.421 6.184 6.266 74,223 -0.04(-0.69%)
Jun 09, 2006 6.199 6.367 6.199 6.309 47,076 +0.19(+3.09%)
Jun 08, 2006 6.146 6.170 6.007 6.120 59,790 -0.06(-0.90%)
Jun 07, 2006 6.094 6.225 6.071 6.175 254,970 +0.02(+0.33%)
Jun 06, 2006 6.103 6.155 6.056 6.155 42,609 -0.02(-0.33%)
Jun 05, 2006 6.190 6.242 6.167 6.175 111,678 +0.01(+0.09%)
Jun 02, 2006 6.184 6.289 6.170 6.170 52,574 -0.02(-0.33%)
Jun 01, 2006 6.132 6.327 6.132 6.190 106,180 +0.04(+0.66%)
May 31, 2006 6.324 6.344 6.105 6.149 109,960 -0.10(-1.63%)
May 30, 2006 6.330 6.402 6.248 6.251 74,223 -0.13(-2.05%)
May 26, 2006 6.388 6.388 6.309 6.382 64,945 +0.01(+0.23%)
May 25, 2006 6.219 6.367 6.193 6.367 139,855 +0.26(+4.19%)
May 24, 2006 6.373 6.373 6.079 6.111 86,937 -0.28(-4.42%)
May 23, 2006 6.373 6.417 6.353 6.394 46,733 +0.01(+0.09%)
May 22, 2006 6.373 6.388 6.330 6.388 35,049 -0.05(-0.77%)
May 19, 2006 6.385 6.495 6.347 6.437 34,706 +0.05(+0.82%)
May 18, 2006 6.396 6.414 6.353 6.385 51,543 -0.01(-0.09%)
May 17, 2006 6.417 6.481 6.364 6.391 172,499 -0.04(-0.68%)
May 16, 2006 6.510 6.525 6.399 6.434 119,581 -0.04(-0.58%)
May 15, 2006 6.242 6.495 6.216 6.472 438,122 +0.23(+3.73%)
May 12, 2006 6.202 6.260 6.190 6.239 55,667 +0.02(+0.37%)
May 11, 2006 6.292 6.292 6.207 6.216 76,972 -0.09(-1.39%)
May 10, 2006 6.219 6.324 6.219 6.303 47,420 +0.07(+1.07%)
May 09, 2006 6.207 6.300 6.207 6.236 53,605 +0.05(+0.75%)
May 08, 2006 6.135 6.199 6.111 6.190 13,745 +0.04(+0.66%)
May 05, 2006 6.155 6.164 6.123 6.149 38,486 -0.02(-0.28%)
May 04, 2006 6.158 6.172 6.135 6.167 29,551 -0.00(-0.05%)
May 03, 2006 6.123 6.199 6.091 6.170 34,018 +0.05(+0.76%)
May 02, 2006 6.170 6.170 6.088 6.123 59,103 -0.06(-0.94%)
May 01, 2006 6.062 6.196 6.062 6.181 80,408 +0.10(+1.68%)
Apr 28, 2006 6.053 6.105 6.030 6.079 37,798 +0.02(+0.34%)
Apr 27, 2006 5.998 6.108 5.980 6.059 97,933 +0.04(+0.68%)
Apr 26, 2006 5.969 6.076 5.969 6.018 63,227 +0.07(+1.12%)
Apr 25, 2006 6.033 6.036 5.951 5.951 68,725 -0.09(-1.49%)
Apr 24, 2006 5.820 6.050 5.817 6.041 166,314 +0.22(+3.70%)
Apr 21, 2006 5.780 5.861 5.780 5.826 148,446 +0.13(+2.35%)
Apr 20, 2006 5.646 5.701 5.643 5.692 97,589 +0.04(+0.67%)
Apr 19, 2006 5.684 5.713 5.646 5.654 38,829 -0.06(-1.02%)
Apr 18, 2006 5.716 5.730 5.640 5.713 74,223 -0.01(-0.10%)
Apr 17, 2006 5.774 5.774 5.707 5.718 163,909 -0.05(-0.81%)
Apr 13, 2006 5.730 5.765 5.689 5.765 57,041 +0.03(+0.61%)
Apr 12, 2006 5.820 5.835 5.730 5.730 18,899 -0.12(-1.99%)
Apr 11, 2006 5.878 5.878 5.829 5.846 27,833 -0.00(-0.05%)
Apr 10, 2006 5.806 5.855 5.806 5.849 183,152 +0.08(+1.36%)
Apr 07, 2006 5.835 5.864 5.750 5.771 85,219 -0.02(-0.40%)
Apr 06, 2006 5.809 5.812 5.727 5.794 48,107 +0.04(+0.76%)
Apr 05, 2006 5.701 5.774 5.625 5.750 30,582 +0.07(+1.18%)
Apr 04, 2006 5.675 5.718 5.643 5.684 63,227 -0.02(-0.36%)
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.