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 (%)
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%)
Aug 01, 2005 5.146 5.146 5.146 5.146 1,030 +0.03(+0.57%)
Jul 29, 2005 5.035 5.117 5.035 5.117 41,918 +0.08(+1.68%)
Jul 28, 2005 5.038 5.041 5.020 5.032 19,584 -0.02(-0.40%)
Jul 27, 2005 5.018 5.052 5.003 5.052 142,591 +0.01(+0.17%)
Jul 26, 2005 5.064 5.064 5.029 5.044 39,513 -0.07(-1.37%)
Jul 25, 2005 5.087 5.119 5.076 5.114 61,503 +0.00(+0.00%)
Jul 22, 2005 5.125 5.128 5.087 5.114 115,791 -0.03(-0.51%)
Jul 21, 2005 5.192 5.271 5.140 5.140 170,078 -0.03(-0.51%)
Jul 20, 2005 5.204 5.221 5.137 5.166 80,744 -0.01(-0.23%)
Jul 19, 2005 5.006 5.178 5.006 5.178 169,048 +0.15(+3.07%)
Jul 18, 2005 5.038 5.108 4.994 5.023 74,559 +0.00(+0.06%)
Jul 15, 2005 4.968 5.020 4.948 5.020 48,103 +0.01(+0.23%)
Jul 14, 2005 5.006 5.018 4.977 5.009 132,283 +0.03(+0.58%)
Jul 13, 2005 4.956 4.991 4.956 4.980 57,723 -0.01(-0.12%)
Jul 12, 2005 4.913 4.994 4.910 4.986 88,990 +0.10(+2.09%)
Jul 11, 2005 4.916 4.933 4.884 4.884 28,174 -0.02(-0.36%)
Jul 08, 2005 4.895 4.904 4.849 4.901 69,749 +0.03(+0.72%)
Jul 07, 2005 4.782 4.901 4.782 4.866 234,674 +0.05(+0.97%)
Jul 06, 2005 4.808 4.837 4.793 4.820 76,621 +0.02(+0.36%)
Jul 05, 2005 4.782 4.846 4.761 4.802 144,652 -0.07(-1.49%)
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.