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

TransAlta Corporation (NY: TAC )

10.36 -0.13 (-1.24%)
Streaming Delayed Price Updated: 3:50 PM EDT, Sep 27, 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 (%)
Nov 28, 2003 7.889 7.911 7.856 7.878 63,893 +0.02(+0.28%)
Nov 26, 2003 7.867 7.872 7.861 7.856 120,869 -0.08(-0.97%)
Nov 25, 2003 7.894 7.894 7.889 7.933 3,094 +0.08(+0.98%)
Nov 24, 2003 7.949 7.949 7.795 7.856 13,470 -0.11(-1.38%)
Nov 21, 2003 7.938 7.966 7.938 7.966 2,184 -0.02(-0.21%)
Nov 20, 2003 7.966 8.026 7.966 7.982 22,389 +0.06(+0.76%)
Nov 19, 2003 7.878 7.944 7.878 7.922 18,385 +0.07(+0.84%)
Nov 18, 2003 7.812 7.856 7.812 7.856 2,730 +0.10(+1.27%)
Nov 17, 2003 7.812 7.812 7.746 7.757 12,560 -0.12(-1.47%)
Nov 14, 2003 7.977 7.977 7.856 7.872 4,550 -0.12(-1.51%)
Nov 13, 2003 8.021 8.059 7.938 7.993 4,368 +0.01(+0.14%)
Nov 12, 2003 7.999 7.999 7.982 7.982 9,283 +0.06(+0.76%)
Nov 11, 2003 7.894 7.927 7.889 7.922 10,375 +0.04(+0.56%)
Nov 10, 2003 7.861 7.878 7.861 7.878 10,011 +0.15(+1.92%)
Nov 07, 2003 7.707 7.746 7.707 7.729 8,373 +0.15(+2.03%)
Nov 06, 2003 7.559 7.581 7.559 7.576 8,737 +0.04(+0.58%)
Nov 05, 2003 7.724 7.652 7.532 7.532 9,101 -0.18(-2.35%)
Nov 04, 2003 7.724 7.724 7.696 7.713 26,030 -0.13(-1.61%)
Nov 03, 2003 7.894 7.839 7.817 7.839 13,652 -0.05(-0.70%)
Oct 31, 2003 7.795 7.894 7.795 7.894 7,463 +0.07(+0.84%)
Oct 30, 2003 7.845 7.845 7.828 7.828 2,366 +0.04(+0.49%)
Oct 29, 2003 7.801 7.834 7.784 7.790 6,553 +0.01(+0.14%)
Oct 28, 2003 7.779 7.779 7.779 7.779 9,829 +0.04(+0.50%)
Oct 27, 2003 7.707 7.806 7.691 7.740 6,735 +0.07(+0.93%)
Oct 24, 2003 7.718 7.757 7.658 7.669 7,827 -0.09(-1.13%)
Oct 23, 2003 7.916 7.916 7.609 7.757 21,297 -0.19(-2.42%)
Oct 22, 2003 7.905 7.982 7.905 7.949 9,283 +0.05(+0.70%)
Oct 21, 2003 7.850 7.900 7.850 7.894 8,919 +0.04(+0.49%)
Oct 20, 2003 7.856 7.889 7.823 7.856 3,822 -0.05(-0.69%)
Oct 17, 2003 7.933 8.010 7.933 7.911 5,643 -0.04(-0.55%)
Oct 16, 2003 7.790 7.955 7.790 7.955 6,007 +0.17(+2.19%)
Oct 15, 2003 7.757 7.834 7.757 7.784 7,099 +0.03(+0.35%)
Oct 14, 2003 7.790 7.790 7.746 7.757 25,120 -0.13(-1.60%)
Oct 13, 2003 7.795 7.883 7.784 7.883 2,002 +0.10(+1.34%)
Oct 10, 2003 7.795 7.795 7.779 7.779 1,274 +0.09(+1.14%)
Oct 09, 2003 7.707 7.713 7.691 7.691 20,023 -0.02(-0.21%)
Oct 08, 2003 7.729 7.746 7.658 7.707 9,829 -0.02(-0.28%)
Oct 07, 2003 7.724 7.757 7.718 7.729 5,643 +0.01(+0.07%)
Oct 06, 2003 7.641 7.724 7.674 7.724 3,458 +0.08(+1.08%)
Oct 03, 2003 7.663 7.663 7.641 7.641 6,371 -0.02(-0.22%)
Oct 02, 2003 7.663 7.663 7.663 7.658 1,820 +0.05(+0.72%)
Oct 01, 2003 7.444 7.603 7.444 7.603 10,011 +0.16(+2.14%)
Sep 30, 2003 7.471 7.449 7.389 7.444 12,378 -0.03(-0.37%)
Sep 29, 2003 7.537 7.537 7.466 7.471 4,914 -0.10(-1.31%)
Sep 26, 2003 7.587 7.587 7.570 7.570 2,730 -0.02(-0.29%)
Sep 25, 2003 7.587 7.603 7.576 7.592 2,366 +0.03(+0.44%)
Sep 24, 2003 7.603 7.603 7.554 7.559 3,822 -0.05(-0.72%)
Sep 23, 2003 7.455 7.614 7.455 7.614 113,770 +0.16(+2.14%)
Sep 22, 2003 7.477 7.510 7.455 7.455 3,458 +0.00(+0.00%)
Sep 19, 2003 7.576 7.576 7.482 7.455 15,654 -0.11(-1.45%)
Sep 18, 2003 7.565 7.565 7.565 7.565 3,640 -0.08(-1.08%)
Sep 17, 2003 7.724 7.724 7.636 7.647 17,839 -0.07(-0.85%)
Sep 16, 2003 7.724 7.724 7.713 7.713 1,092 +0.03(+0.43%)
Sep 15, 2003 7.729 7.735 7.680 7.680 7,645 -0.06(-0.78%)
Sep 12, 2003 7.790 7.812 7.724 7.740 8,373 -0.02(-0.28%)
Sep 11, 2003 7.724 7.784 7.718 7.762 3,094 -0.01(-0.14%)
Sep 10, 2003 7.790 7.795 7.773 7.773 2,184 -0.01(-0.14%)
Sep 09, 2003 7.751 7.790 7.751 7.784 3,276 +0.05(+0.71%)
Sep 08, 2003 7.746 7.746 7.729 7.729 1,092 -0.04(-0.57%)
Sep 05, 2003 7.779 7.784 7.751 7.773 3,094 -0.01(-0.14%)
Sep 04, 2003 7.691 7.784 7.691 7.784 6,189 +0.11(+1.43%)
Sep 03, 2003 7.609 7.691 7.609 7.674 5,643 +0.08(+1.01%)
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.