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

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2005 4.566 4.635 4.551 4.609 115,033 +0.01(+0.13%)
May 27, 2005 4.465 4.603 4.465 4.603 1,052,968 +0.08(+1.72%)
May 26, 2005 4.497 4.546 4.479 4.525 188,487 +0.05(+1.10%)
May 25, 2005 4.508 4.508 4.473 4.476 262,635 -0.03(-0.58%)
May 24, 2005 4.459 4.517 4.459 4.502 65,832 +0.04(+0.91%)
May 23, 2005 4.445 4.473 4.445 4.462 49,893 +0.02(+0.39%)
May 20, 2005 4.430 4.459 4.413 4.445 147,602 +0.00(+0.00%)
May 19, 2005 4.355 4.445 4.355 4.445 30,144 +0.11(+2.46%)
May 18, 2005 4.344 4.347 4.323 4.338 15,245 +0.02(+0.40%)
May 17, 2005 4.280 4.338 4.280 4.321 15,245 +0.02(+0.47%)
May 16, 2005 4.329 4.341 4.295 4.300 119,190 -0.03(-0.80%)
May 13, 2005 4.347 4.387 4.318 4.335 38,806 -0.07(-1.57%)
May 12, 2005 4.473 4.473 4.372 4.404 70,336 -0.08(-1.68%)
May 11, 2005 4.479 4.479 4.465 4.479 19,403 -0.03(-0.70%)
May 10, 2005 4.448 4.517 4.448 4.511 53,358 +0.06(+1.36%)
May 09, 2005 4.445 4.459 4.445 4.450 15,245 +0.02(+0.52%)
May 06, 2005 4.416 4.445 4.416 4.427 23,907 +0.03(+0.59%)
May 05, 2005 4.410 4.419 4.396 4.401 49,893 -0.02(-0.52%)
May 04, 2005 4.375 4.424 4.375 4.424 44,696 +0.08(+1.86%)
May 03, 2005 4.358 4.390 4.344 4.344 30,490 -0.03(-0.73%)
May 02, 2005 4.378 4.378 4.326 4.375 36,034 +0.03(+0.60%)
Apr 29, 2005 4.329 4.364 4.329 4.349 20,789 +0.01(+0.33%)
Apr 28, 2005 4.315 4.372 4.312 4.335 27,372 -0.00(-0.07%)
Apr 27, 2005 4.387 4.390 4.309 4.338 50,586 -0.05(-1.18%)
Apr 26, 2005 4.364 4.390 4.361 4.390 30,144 +0.01(+0.20%)
Apr 25, 2005 4.329 4.387 4.329 4.381 14,552 +0.02(+0.46%)
Apr 22, 2005 4.387 4.407 4.352 4.361 12,126 -0.03(-0.72%)
Apr 21, 2005 4.384 4.398 4.347 4.393 48,161 +0.03(+0.66%)
Apr 20, 2005 4.347 4.364 4.309 4.364 101,173 +0.00(+0.00%)
Apr 19, 2005 4.323 4.364 4.309 4.364 93,551 +0.04(+0.93%)
Apr 18, 2005 4.205 4.323 4.205 4.323 41,578 +0.09(+2.11%)
Apr 15, 2005 4.283 4.292 4.222 4.234 51,972 -0.05(-1.15%)
Apr 14, 2005 4.347 4.352 4.260 4.283 49,893 -0.07(-1.59%)
Apr 13, 2005 4.384 4.384 4.352 4.352 137,554 -0.01(-0.20%)
Apr 12, 2005 4.393 4.396 4.344 4.361 19,749 -0.05(-1.24%)
Apr 11, 2005 4.401 4.422 4.398 4.416 14,205 +0.00(+0.10%)
Apr 08, 2005 4.358 4.430 4.358 4.411 18,363 +0.02(+0.43%)
Apr 07, 2005 4.390 4.398 4.384 4.393 32,569 -0.01(-0.13%)
Apr 06, 2005 4.413 4.427 4.367 4.398 8,662 +0.00(+0.07%)
Apr 05, 2005 4.456 4.456 4.381 4.396 16,977 -0.05(-1.10%)
Apr 04, 2005 4.404 4.445 4.398 4.445 40,192 +0.03(+0.59%)
Apr 01, 2005 4.413 4.433 4.381 4.419 55,091 +0.01(+0.33%)
Mar 31, 2005 4.341 4.410 4.326 4.404 33,262 +0.05(+1.06%)
Mar 30, 2005 4.315 4.361 4.306 4.358 30,490 +0.03(+0.73%)
Mar 29, 2005 4.286 4.332 4.286 4.326 211,355 +0.02(+0.40%)
Mar 28, 2005 4.286 4.309 4.254 4.309 16,284 -0.01(-0.20%)
Mar 24, 2005 4.367 4.372 4.309 4.318 33,609 -0.08(-1.77%)
Mar 23, 2005 4.422 4.439 4.378 4.396 32,916 -0.05(-1.10%)
Mar 22, 2005 4.396 4.505 4.396 4.445 86,967 +0.03(+0.59%)
Mar 21, 2005 4.361 4.422 4.361 4.419 19,403 +0.06(+1.32%)
Mar 18, 2005 4.393 4.424 4.318 4.361 44,003 -0.03(-0.72%)
Mar 17, 2005 4.401 4.430 4.384 4.393 38,113 -0.01(-0.33%)
Mar 16, 2005 4.393 4.430 4.393 4.407 85,581 +0.02(+0.53%)
Mar 15, 2005 4.410 4.424 4.384 4.384 23,560 -0.03(-0.59%)
Mar 14, 2005 4.358 4.413 4.347 4.410 75,533 +0.04(+0.86%)
Mar 11, 2005 4.401 4.401 4.367 4.372 27,718 -0.01(-0.33%)
Mar 10, 2005 4.401 4.404 4.387 4.387 13,859 +0.00(+0.00%)
Mar 09, 2005 4.439 4.439 4.375 4.387 109,489 -0.05(-1.11%)
Mar 08, 2005 4.367 4.436 4.367 4.436 51,279 +0.10(+2.19%)
Mar 07, 2005 4.326 4.381 4.306 4.341 54,398 +0.01(+0.27%)
Mar 04, 2005 4.274 4.332 4.274 4.329 71,375 +0.09(+2.04%)
Mar 03, 2005 4.269 4.269 4.194 4.243 74,840 -0.03(-0.68%)
Mar 02, 2005 4.142 4.271 4.142 4.271 89,739 +0.12(+2.78%)
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.