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

TransAlta Corporation (NY: TAC )

7.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 4.589 4.647 114,083 +0.01(+0.13%)
May 27, 2005 4.502 4.642 4.502 4.642 1,044,277 +0.08(+1.72%)
May 26, 2005 4.534 4.583 4.517 4.563 186,932 +0.05(+1.10%)
May 25, 2005 4.546 4.546 4.511 4.514 260,468 -0.03(-0.58%)
May 24, 2005 4.496 4.554 4.496 4.540 65,288 +0.04(+0.91%)
May 23, 2005 4.482 4.511 4.482 4.499 49,482 +0.02(+0.39%)
May 20, 2005 4.467 4.496 4.450 4.482 146,384 +0.00(+0.00%)
May 19, 2005 4.391 4.482 4.391 4.482 29,895 +0.11(+2.46%)
May 18, 2005 4.380 4.383 4.359 4.374 15,119 +0.02(+0.40%)
May 17, 2005 4.316 4.374 4.316 4.356 15,119 +0.02(+0.47%)
May 16, 2005 4.365 4.377 4.330 4.336 118,207 -0.03(-0.80%)
May 13, 2005 4.383 4.423 4.354 4.371 38,486 -0.07(-1.57%)
May 12, 2005 4.511 4.511 4.409 4.441 69,755 -0.08(-1.68%)
May 11, 2005 4.517 4.517 4.502 4.517 19,243 -0.03(-0.70%)
May 10, 2005 4.485 4.554 4.485 4.549 52,918 +0.06(+1.36%)
May 09, 2005 4.482 4.496 4.482 4.487 15,119 +0.02(+0.52%)
May 06, 2005 4.453 4.482 4.453 4.464 23,710 +0.03(+0.59%)
May 05, 2005 4.447 4.455 4.432 4.438 49,482 -0.02(-0.52%)
May 04, 2005 4.412 4.461 4.412 4.461 44,327 +0.08(+1.86%)
May 03, 2005 4.394 4.426 4.380 4.380 30,239 -0.03(-0.73%)
May 02, 2005 4.415 4.415 4.362 4.412 35,737 +0.03(+0.60%)
Apr 29, 2005 4.365 4.400 4.365 4.386 20,617 +0.01(+0.33%)
Apr 28, 2005 4.351 4.409 4.348 4.371 27,146 -0.00(-0.07%)
Apr 27, 2005 4.423 4.426 4.345 4.374 50,169 -0.05(-1.18%)
Apr 26, 2005 4.400 4.426 4.397 4.426 29,895 +0.01(+0.20%)
Apr 25, 2005 4.365 4.423 4.365 4.418 14,432 +0.02(+0.46%)
Apr 22, 2005 4.423 4.444 4.388 4.397 12,026 -0.03(-0.72%)
Apr 21, 2005 4.421 4.435 4.383 4.429 47,763 +0.03(+0.66%)
Apr 20, 2005 4.383 4.400 4.345 4.400 100,338 +0.00(+0.00%)
Apr 19, 2005 4.359 4.400 4.345 4.400 92,778 +0.04(+0.93%)
Apr 18, 2005 4.240 4.359 4.240 4.359 41,235 +0.09(+2.11%)
Apr 15, 2005 4.319 4.327 4.258 4.269 51,543 -0.05(-1.15%)
Apr 14, 2005 4.383 4.388 4.295 4.319 49,482 -0.07(-1.59%)
Apr 13, 2005 4.421 4.421 4.388 4.388 136,419 -0.01(-0.20%)
Apr 12, 2005 4.429 4.432 4.380 4.397 19,586 -0.06(-1.24%)
Apr 11, 2005 4.438 4.458 4.435 4.453 14,088 +0.00(+0.10%)
Apr 08, 2005 4.394 4.467 4.394 4.448 18,212 +0.02(+0.43%)
Apr 07, 2005 4.426 4.435 4.421 4.429 32,300 -0.01(-0.13%)
Apr 06, 2005 4.450 4.464 4.403 4.435 8,590 +0.00(+0.07%)
Apr 05, 2005 4.493 4.493 4.418 4.432 16,837 -0.05(-1.10%)
Apr 04, 2005 4.441 4.482 4.435 4.482 39,860 +0.03(+0.59%)
Apr 01, 2005 4.450 4.470 4.418 4.455 54,636 +0.01(+0.33%)
Mar 31, 2005 4.377 4.447 4.362 4.441 32,988 +0.05(+1.06%)
Mar 30, 2005 4.351 4.397 4.342 4.394 30,239 +0.03(+0.73%)
Mar 29, 2005 4.322 4.368 4.322 4.362 209,611 +0.02(+0.40%)
Mar 28, 2005 4.322 4.345 4.290 4.345 16,150 -0.01(-0.20%)
Mar 24, 2005 4.403 4.409 4.345 4.354 33,331 -0.08(-1.77%)
Mar 23, 2005 4.458 4.476 4.415 4.432 32,644 -0.05(-1.10%)
Mar 22, 2005 4.432 4.543 4.432 4.482 86,249 +0.03(+0.59%)
Mar 21, 2005 4.397 4.458 4.397 4.455 19,243 +0.06(+1.32%)
Mar 18, 2005 4.429 4.461 4.354 4.397 43,640 -0.03(-0.72%)
Mar 17, 2005 4.438 4.467 4.421 4.429 37,798 -0.01(-0.33%)
Mar 16, 2005 4.429 4.467 4.429 4.444 84,875 +0.02(+0.53%)
Mar 15, 2005 4.447 4.461 4.421 4.421 23,366 -0.03(-0.59%)
Mar 14, 2005 4.394 4.450 4.383 4.447 74,910 +0.04(+0.86%)
Mar 11, 2005 4.438 4.438 4.403 4.409 27,490 -0.01(-0.33%)
Mar 10, 2005 4.438 4.441 4.423 4.423 13,745 +0.00(+0.00%)
Mar 09, 2005 4.476 4.476 4.412 4.423 108,585 -0.05(-1.11%)
Mar 08, 2005 4.403 4.473 4.403 4.473 50,856 +0.10(+2.19%)
Mar 07, 2005 4.362 4.418 4.342 4.377 53,949 +0.01(+0.27%)
Mar 04, 2005 4.310 4.368 4.310 4.365 70,786 +0.09(+2.04%)
Mar 03, 2005 4.304 4.304 4.228 4.278 74,223 -0.03(-0.68%)
Mar 02, 2005 4.176 4.307 4.176 4.307 88,998 +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.