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 (%)
Jul 31, 2007 8.184 8.329 8.184 8.262 263,699 +0.08(+1.02%)
Jul 30, 2007 8.346 8.349 8.170 8.179 322,607 -0.14(-1.63%)
Jul 27, 2007 8.173 8.441 8.127 8.314 370,080 +0.10(+1.27%)
Jul 26, 2007 8.230 8.254 8.069 8.210 190,930 -0.14(-1.69%)
Jul 25, 2007 8.513 8.588 8.271 8.352 402,306 -0.16(-1.92%)
Jul 24, 2007 8.681 8.692 8.513 8.516 331,616 -0.20(-2.29%)
Jul 23, 2007 8.759 8.793 8.620 8.715 238,403 -0.06(-0.69%)
Jul 20, 2007 8.764 8.926 8.754 8.776 170,486 +0.01(+0.16%)
Jul 19, 2007 8.701 8.796 8.701 8.761 89,747 -0.04(-0.46%)
Jul 18, 2007 8.366 8.811 8.320 8.802 238,057 +0.42(+5.03%)
Jul 17, 2007 8.150 8.432 8.124 8.381 251,571 +0.26(+3.16%)
Jul 16, 2007 8.000 8.141 7.974 8.124 144,497 +0.08(+1.04%)
Jul 13, 2007 8.095 8.098 7.965 8.040 144,497 -0.09(-1.14%)
Jul 12, 2007 7.901 8.132 7.901 8.132 113,311 +0.27(+3.49%)
Jul 11, 2007 7.922 7.948 7.821 7.858 115,736 -0.19(-2.33%)
Jul 10, 2007 8.066 8.104 7.994 8.046 111,231 -0.14(-1.69%)
Jul 09, 2007 7.936 8.196 7.922 8.184 235,285 +0.27(+3.35%)
Jul 06, 2007 7.697 8.173 7.795 7.919 171,525 +0.22(+2.89%)
Jul 05, 2007 7.503 7.708 7.503 7.697 230,433 +0.29(+3.86%)
Jul 03, 2007 7.342 7.425 7.324 7.411 76,926 +0.16(+2.23%)
Jul 02, 2007 7.215 7.255 7.189 7.249 46,433 +0.05(+0.76%)
Jun 29, 2007 7.246 7.258 7.194 7.194 130,983 -0.03(-0.48%)
Jun 28, 2007 7.197 7.307 7.197 7.229 163,902 +0.10(+1.42%)
Jun 27, 2007 7.105 7.137 7.027 7.128 218,998 +0.02(+0.32%)
Jun 26, 2007 7.154 7.154 7.050 7.105 84,896 -0.04(-0.53%)
Jun 25, 2007 7.232 7.249 7.128 7.143 51,977 -0.07(-0.92%)
Jun 22, 2007 7.200 7.232 7.174 7.209 38,463 -0.01(-0.08%)
Jun 21, 2007 7.290 7.290 7.180 7.215 93,559 -0.10(-1.34%)
Jun 20, 2007 7.345 7.368 7.272 7.313 72,422 -0.10(-1.29%)
Jun 19, 2007 7.417 7.420 7.356 7.408 40,889 -0.01(-0.08%)
Jun 18, 2007 7.417 7.417 7.376 7.414 19,751 -0.02(-0.23%)
Jun 15, 2007 7.391 7.431 7.353 7.431 60,987 +0.12(+1.58%)
Jun 14, 2007 7.324 7.362 7.272 7.316 60,640 -0.04(-0.51%)
Jun 13, 2007 7.252 7.388 7.206 7.353 110,192 +0.11(+1.47%)
Jun 12, 2007 7.267 7.320 7.215 7.246 38,463 -0.09(-1.18%)
Jun 11, 2007 7.336 7.373 7.304 7.333 48,165 -0.03(-0.39%)
Jun 08, 2007 7.345 7.385 7.275 7.362 119,201 +0.02(+0.24%)
Jun 07, 2007 7.503 7.555 7.345 7.345 99,103 -0.21(-2.83%)
Jun 06, 2007 7.596 7.598 7.535 7.558 160,090 -0.02(-0.30%)
Jun 05, 2007 7.685 7.685 7.558 7.581 205,831 -0.12(-1.61%)
Jun 04, 2007 7.691 7.737 7.622 7.705 103,955 -0.03(-0.34%)
Jun 01, 2007 7.697 7.743 7.653 7.731 67,570 +0.10(+1.25%)
May 31, 2007 7.575 7.682 7.575 7.636 73,461 +0.08(+1.11%)
May 30, 2007 7.495 7.567 7.451 7.552 100,489 -0.04(-0.53%)
May 29, 2007 7.549 7.596 7.535 7.593 127,171 +0.10(+1.27%)
May 25, 2007 7.466 7.662 7.443 7.497 85,589 +0.08(+1.05%)
May 24, 2007 7.570 7.590 7.350 7.420 208,256 -0.18(-2.32%)
May 23, 2007 7.518 7.624 7.518 7.596 2,660,211 +0.09(+1.23%)
May 22, 2007 7.345 7.570 7.345 7.503 173,258 +0.17(+2.28%)
May 21, 2007 7.293 7.345 7.293 7.336 28,414 +0.00(+0.00%)
May 18, 2007 7.336 7.347 7.218 7.336 66,531 +0.00(+0.00%)
May 17, 2007 7.241 7.359 7.241 7.336 125,439 +0.08(+1.07%)
May 16, 2007 7.218 7.269 7.180 7.258 382,208 +0.04(+0.60%)
May 15, 2007 7.140 7.215 7.140 7.215 93,559 +0.08(+1.17%)
May 14, 2007 7.079 7.148 7.070 7.131 91,134 +0.06(+0.86%)
May 11, 2007 6.955 7.085 6.943 7.070 111,925 +0.08(+1.11%)
May 10, 2007 6.966 7.016 6.938 6.992 91,480 +0.01(+0.12%)
May 09, 2007 6.981 6.984 6.912 6.984 84,896 +0.00(+0.04%)
May 08, 2007 6.961 7.007 6.938 6.981 102,569 -0.01(-0.08%)
May 07, 2007 6.952 6.987 6.940 6.987 86,282 +0.08(+1.21%)
May 04, 2007 6.955 6.955 6.889 6.903 111,231 -0.04(-0.54%)
May 03, 2007 6.900 6.987 6.886 6.940 316,370 +0.04(+0.63%)
May 02, 2007 6.839 6.917 6.831 6.897 6,444,178 +0.06(+0.89%)
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.