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

TransAlta Corporation (NY: TAC )

7.220 -0.090 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 4.604 4.674 4.590 4.648 114,073 +0.01(+0.13%)
May 27, 2005 4.502 4.642 4.502 4.642 1,044,181 +0.08(+1.72%)
May 26, 2005 4.534 4.584 4.517 4.564 186,915 +0.05(+1.10%)
May 25, 2005 4.546 4.546 4.511 4.514 260,444 -0.03(-0.58%)
May 24, 2005 4.497 4.555 4.497 4.540 65,282 +0.04(+0.91%)
May 23, 2005 4.482 4.511 4.482 4.500 49,477 +0.02(+0.39%)
May 20, 2005 4.467 4.497 4.450 4.482 146,370 +0.00(+0.00%)
May 19, 2005 4.392 4.482 4.392 4.482 29,892 +0.11(+2.46%)
May 18, 2005 4.380 4.383 4.360 4.374 15,118 +0.02(+0.40%)
May 17, 2005 4.316 4.374 4.316 4.357 15,118 +0.02(+0.47%)
May 16, 2005 4.366 4.377 4.331 4.337 118,196 -0.03(-0.80%)
May 13, 2005 4.383 4.424 4.354 4.371 38,482 -0.07(-1.57%)
May 12, 2005 4.511 4.511 4.409 4.441 69,749 -0.08(-1.68%)
May 11, 2005 4.517 4.517 4.502 4.517 19,241 -0.03(-0.70%)
May 10, 2005 4.485 4.555 4.485 4.549 52,913 +0.06(+1.36%)
May 09, 2005 4.482 4.497 4.482 4.488 15,118 +0.02(+0.52%)
May 06, 2005 4.453 4.482 4.453 4.465 23,707 +0.03(+0.59%)
May 05, 2005 4.447 4.456 4.433 4.438 49,477 -0.02(-0.52%)
May 04, 2005 4.412 4.462 4.412 4.462 44,323 +0.08(+1.86%)
May 03, 2005 4.395 4.427 4.380 4.380 30,236 -0.03(-0.73%)
May 02, 2005 4.415 4.415 4.363 4.412 35,733 +0.03(+0.60%)
Apr 29, 2005 4.366 4.401 4.366 4.386 20,615 +0.01(+0.33%)
Apr 28, 2005 4.351 4.409 4.348 4.371 27,143 -0.00(-0.07%)
Apr 27, 2005 4.424 4.427 4.345 4.374 50,164 -0.05(-1.18%)
Apr 26, 2005 4.401 4.427 4.398 4.427 29,892 +0.01(+0.20%)
Apr 25, 2005 4.366 4.424 4.366 4.418 14,430 +0.02(+0.46%)
Apr 22, 2005 4.424 4.444 4.389 4.398 12,025 -0.03(-0.72%)
Apr 21, 2005 4.421 4.435 4.383 4.430 47,759 +0.03(+0.66%)
Apr 20, 2005 4.383 4.401 4.345 4.401 100,329 +0.00(+0.00%)
Apr 19, 2005 4.360 4.401 4.345 4.401 92,770 +0.04(+0.93%)
Apr 18, 2005 4.240 4.360 4.240 4.360 41,231 +0.09(+2.11%)
Apr 15, 2005 4.319 4.328 4.258 4.270 51,539 -0.05(-1.15%)
Apr 14, 2005 4.383 4.389 4.296 4.319 49,477 -0.07(-1.59%)
Apr 13, 2005 4.421 4.421 4.389 4.389 136,406 -0.01(-0.20%)
Apr 12, 2005 4.430 4.433 4.380 4.398 19,584 -0.06(-1.24%)
Apr 11, 2005 4.438 4.459 4.435 4.453 14,087 +0.00(+0.10%)
Apr 08, 2005 4.395 4.467 4.395 4.449 18,210 +0.02(+0.43%)
Apr 07, 2005 4.427 4.435 4.421 4.430 32,297 -0.01(-0.13%)
Apr 06, 2005 4.450 4.465 4.403 4.435 8,589 +0.00(+0.07%)
Apr 05, 2005 4.494 4.494 4.418 4.433 16,836 -0.05(-1.10%)
Apr 04, 2005 4.441 4.482 4.435 4.482 39,856 +0.03(+0.59%)
Apr 01, 2005 4.450 4.470 4.418 4.456 54,631 +0.01(+0.33%)
Mar 31, 2005 4.377 4.447 4.363 4.441 32,985 +0.05(+1.06%)
Mar 30, 2005 4.351 4.398 4.342 4.395 30,236 +0.03(+0.73%)
Mar 29, 2005 4.322 4.369 4.322 4.363 209,592 +0.02(+0.40%)
Mar 28, 2005 4.322 4.345 4.290 4.345 16,148 -0.01(-0.20%)
Mar 24, 2005 4.403 4.409 4.345 4.354 33,328 -0.08(-1.77%)
Mar 23, 2005 4.459 4.476 4.415 4.433 32,641 -0.05(-1.10%)
Mar 22, 2005 4.433 4.543 4.433 4.482 86,242 +0.03(+0.59%)
Mar 21, 2005 4.398 4.459 4.398 4.456 19,241 +0.06(+1.32%)
Mar 18, 2005 4.430 4.462 4.354 4.398 43,636 -0.03(-0.72%)
Mar 17, 2005 4.438 4.467 4.421 4.430 37,795 -0.01(-0.33%)
Mar 16, 2005 4.430 4.467 4.430 4.444 84,867 +0.02(+0.53%)
Mar 15, 2005 4.447 4.462 4.421 4.421 23,364 -0.03(-0.59%)
Mar 14, 2005 4.395 4.450 4.383 4.447 74,903 +0.04(+0.86%)
Mar 11, 2005 4.438 4.438 4.403 4.409 27,487 -0.01(-0.33%)
Mar 10, 2005 4.438 4.441 4.424 4.424 13,743 +0.00(+0.00%)
Mar 09, 2005 4.476 4.476 4.412 4.424 108,575 -0.05(-1.11%)
Mar 08, 2005 4.403 4.473 4.403 4.473 50,851 +0.10(+2.19%)
Mar 07, 2005 4.363 4.418 4.342 4.377 53,944 +0.01(+0.27%)
Mar 04, 2005 4.310 4.369 4.310 4.366 70,780 +0.09(+2.04%)
Mar 03, 2005 4.304 4.304 4.229 4.278 74,216 -0.03(-0.68%)
Mar 02, 2005 4.176 4.307 4.176 4.307 88,990 +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.