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

TransAlta Corporation (NY: TAC )

7.180 -0.120 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 8.134 8.277 8.134 8.211 265,336 +0.08(+1.02%)
Jul 30, 2007 8.294 8.297 8.119 8.128 324,610 -0.13(-1.63%)
Jul 27, 2007 8.122 8.389 8.076 8.263 372,378 +0.10(+1.27%)
Jul 26, 2007 8.180 8.203 8.019 8.160 192,116 -0.14(-1.69%)
Jul 25, 2007 8.461 8.535 8.220 8.300 404,804 -0.16(-1.92%)
Jul 24, 2007 8.627 8.639 8.461 8.463 333,676 -0.20(-2.29%)
Jul 23, 2007 8.705 8.739 8.567 8.662 239,884 -0.06(-0.69%)
Jul 20, 2007 8.710 8.871 8.700 8.722 171,545 +0.01(+0.16%)
Jul 19, 2007 8.647 8.742 8.647 8.707 90,305 -0.04(-0.46%)
Jul 18, 2007 8.314 8.756 8.269 8.748 239,535 +0.42(+5.03%)
Jul 17, 2007 8.099 8.380 8.074 8.329 253,133 +0.26(+3.16%)
Jul 16, 2007 7.950 8.091 7.924 8.074 145,394 +0.08(+1.04%)
Jul 13, 2007 8.045 8.048 7.916 7.990 145,394 -0.09(-1.14%)
Jul 12, 2007 7.853 8.082 7.853 8.082 114,014 +0.27(+3.49%)
Jul 11, 2007 7.873 7.899 7.772 7.810 116,455 -0.19(-2.33%)
Jul 10, 2007 8.016 8.053 7.944 7.996 111,922 -0.14(-1.69%)
Jul 09, 2007 7.887 8.145 7.873 8.134 236,746 +0.26(+3.35%)
Jul 06, 2007 7.649 8.122 7.747 7.870 172,591 +0.22(+2.89%)
Jul 05, 2007 7.457 7.661 7.457 7.649 231,864 +0.28(+3.86%)
Jul 03, 2007 7.296 7.379 7.279 7.365 77,404 +0.16(+2.23%)
Jul 02, 2007 7.170 7.210 7.144 7.205 46,721 +0.05(+0.76%)
Jun 29, 2007 7.202 7.213 7.150 7.150 131,796 -0.03(-0.48%)
Jun 28, 2007 7.153 7.262 7.153 7.184 164,920 +0.10(+1.42%)
Jun 27, 2007 7.061 7.093 6.984 7.084 220,358 +0.02(+0.33%)
Jun 26, 2007 7.110 7.110 7.007 7.061 85,423 -0.04(-0.53%)
Jun 25, 2007 7.187 7.205 7.084 7.098 52,300 -0.07(-0.92%)
Jun 22, 2007 7.156 7.187 7.130 7.164 38,702 -0.01(-0.08%)
Jun 21, 2007 7.245 7.245 7.136 7.170 94,140 -0.10(-1.34%)
Jun 20, 2007 7.299 7.322 7.227 7.268 72,871 -0.09(-1.29%)
Jun 19, 2007 7.371 7.374 7.311 7.362 41,142 -0.01(-0.08%)
Jun 18, 2007 7.371 7.371 7.331 7.368 19,874 -0.02(-0.23%)
Jun 15, 2007 7.345 7.385 7.308 7.385 61,365 +0.11(+1.58%)
Jun 14, 2007 7.279 7.316 7.227 7.271 61,017 -0.04(-0.51%)
Jun 13, 2007 7.207 7.342 7.162 7.308 110,876 +0.11(+1.47%)
Jun 12, 2007 7.222 7.275 7.170 7.202 38,702 -0.09(-1.18%)
Jun 11, 2007 7.291 7.328 7.259 7.288 48,464 -0.03(-0.39%)
Jun 08, 2007 7.299 7.339 7.230 7.316 119,942 +0.02(+0.24%)
Jun 07, 2007 7.457 7.509 7.299 7.299 99,719 -0.21(-2.83%)
Jun 06, 2007 7.549 7.552 7.488 7.511 161,084 -0.02(-0.30%)
Jun 05, 2007 7.638 7.638 7.511 7.534 207,109 -0.12(-1.61%)
Jun 04, 2007 7.643 7.689 7.575 7.658 104,600 -0.03(-0.34%)
Jun 01, 2007 7.649 7.695 7.606 7.684 67,990 +0.09(+1.25%)
May 31, 2007 7.529 7.635 7.529 7.589 73,917 +0.08(+1.11%)
May 30, 2007 7.448 7.520 7.405 7.506 101,113 -0.04(-0.53%)
May 29, 2007 7.503 7.549 7.488 7.546 127,961 +0.09(+1.27%)
May 25, 2007 7.420 7.615 7.397 7.451 86,121 +0.08(+1.05%)
May 24, 2007 7.523 7.543 7.305 7.374 209,549 -0.17(-2.32%)
May 23, 2007 7.471 7.577 7.471 7.549 2,676,730 +0.09(+1.23%)
May 22, 2007 7.299 7.523 7.299 7.457 174,334 +0.17(+2.28%)
May 21, 2007 7.248 7.299 7.248 7.291 28,590 +0.00(+0.00%)
May 18, 2007 7.291 7.302 7.173 7.291 66,944 +0.00(+0.00%)
May 17, 2007 7.196 7.314 7.196 7.291 126,218 +0.08(+1.07%)
May 16, 2007 7.173 7.225 7.136 7.213 384,581 +0.04(+0.60%)
May 15, 2007 7.096 7.170 7.096 7.170 94,140 +0.08(+1.17%)
May 14, 2007 7.035 7.104 7.027 7.087 91,699 +0.06(+0.86%)
May 11, 2007 6.912 7.041 6.901 7.027 112,620 +0.08(+1.11%)
May 10, 2007 6.923 6.972 6.895 6.949 92,048 +0.01(+0.12%)
May 09, 2007 6.938 6.941 6.869 6.941 85,423 +0.00(+0.04%)
May 08, 2007 6.918 6.964 6.895 6.938 103,205 -0.01(-0.08%)
May 07, 2007 6.909 6.944 6.898 6.944 86,818 +0.08(+1.21%)
May 04, 2007 6.912 6.912 6.846 6.860 111,922 -0.04(-0.54%)
May 03, 2007 6.858 6.944 6.843 6.898 318,334 +0.04(+0.63%)
May 02, 2007 6.797 6.875 6.789 6.855 6,484,193 +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.