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 (%)
Feb 28, 2003 3.192 3.229 3.192 3.206 30,682 +0.02(+0.54%)
Feb 27, 2003 3.189 3.192 3.184 3.189 12,203 -0.01(-0.18%)
Feb 26, 2003 3.166 3.198 3.166 3.195 21,966 +0.01(+0.27%)
Feb 25, 2003 3.195 3.195 3.178 3.186 34,169 -0.01(-0.27%)
Feb 24, 2003 3.149 3.195 3.149 3.195 28,242 +0.05(+1.55%)
Feb 21, 2003 3.155 3.158 3.143 3.146 5,578 -0.01(-0.27%)
Feb 20, 2003 3.155 3.158 3.155 3.155 4,184 +0.01(+0.37%)
Feb 19, 2003 3.141 3.155 3.129 3.143 31,031 +0.01(+0.37%)
Feb 18, 2003 3.120 3.146 3.120 3.132 23,012 +0.04(+1.30%)
Feb 14, 2003 3.095 3.098 3.086 3.092 5,230 -0.01(-0.19%)
Feb 13, 2003 3.057 3.115 3.057 3.098 16,736 +0.04(+1.31%)
Feb 12, 2003 3.057 3.072 3.057 3.057 15,341 +0.01(+0.47%)
Feb 11, 2003 3.046 3.112 3.032 3.043 22,314 -0.00(-0.09%)
Feb 10, 2003 3.106 3.106 3.034 3.046 32,077 -0.07(-2.21%)
Feb 07, 2003 3.149 3.149 3.115 3.115 3,486 -0.04(-1.18%)
Feb 06, 2003 3.161 3.161 3.149 3.152 16,038 +0.01(+0.18%)
Feb 05, 2003 3.172 3.186 3.132 3.146 28,590 -0.03(-0.81%)
Feb 04, 2003 3.138 3.178 3.126 3.172 20,571 +0.03(+1.00%)
Feb 03, 2003 3.123 3.166 3.103 3.141 48,116 +0.04(+1.30%)
Jan 31, 2003 3.138 3.138 3.011 3.100 31,380 -0.04(-1.37%)
Jan 30, 2003 3.158 3.161 3.129 3.143 16,038 -0.02(-0.54%)
Jan 29, 2003 3.186 3.186 3.146 3.161 26,847 -0.02(-0.54%)
Jan 28, 2003 3.192 3.192 3.155 3.178 15,341 -0.01(-0.36%)
Jan 27, 2003 3.169 3.227 3.129 3.189 41,840 +0.02(+0.72%)
Jan 24, 2003 3.304 3.304 3.120 3.166 85,075 -0.06(-1.78%)
Jan 23, 2003 3.304 3.304 3.198 3.224 46,721 -0.08(-2.43%)
Jan 22, 2003 3.307 3.307 3.301 3.304 2,789 -0.01(-0.17%)
Jan 21, 2003 3.321 3.324 3.293 3.310 49,510 -0.02(-0.69%)
Jan 17, 2003 3.327 3.341 3.315 3.333 26,498 -0.01(-0.26%)
Jan 16, 2003 3.304 3.344 3.304 3.341 9,762 +0.05(+1.48%)
Jan 15, 2003 3.315 3.327 3.270 3.293 16,387 -0.02(-0.61%)
Jan 14, 2003 3.295 3.315 3.261 3.313 10,808 +0.01(+0.26%)
Jan 13, 2003 3.327 3.333 3.287 3.304 14,644 -0.01(-0.17%)
Jan 10, 2003 3.327 3.327 3.310 3.310 15,341 +0.01(+0.35%)
Jan 09, 2003 3.264 3.298 3.264 3.298 5,578 +0.03(+0.88%)
Jan 08, 2003 3.255 3.270 3.255 3.270 4,881 +0.00(+0.00%)
Jan 07, 2003 3.244 3.293 3.235 3.270 18,130 +0.05(+1.42%)
Jan 06, 2003 3.255 3.270 3.215 3.224 21,966 -0.02(-0.53%)
Jan 03, 2003 3.221 3.247 3.204 3.241 27,196 +0.04(+1.16%)
Jan 02, 2003 3.135 3.204 3.135 3.204 6,276 +0.08(+2.48%)
Dec 31, 2002 3.100 3.129 3.100 3.126 9,414 +0.02(+0.74%)
Dec 30, 2002 3.135 3.135 3.103 3.103 8,716 -0.05(-1.55%)
Dec 27, 2002 3.178 3.178 3.152 3.152 7,322 -0.02(-0.72%)
Dec 26, 2002 3.163 3.186 3.163 3.175 15,341 -0.02(-0.54%)
Dec 24, 2002 3.201 3.201 3.192 3.192 1,743 -0.01(-0.18%)
Dec 23, 2002 3.241 3.241 3.198 3.198 8,368 -0.06(-1.85%)
Dec 20, 2002 3.249 3.267 3.212 3.258 19,874 +0.00(+0.09%)
Dec 19, 2002 3.218 3.278 3.218 3.255 51,951 +0.04(+1.34%)
Dec 18, 2002 3.209 3.232 3.198 3.212 43,583 +0.01(+0.45%)
Dec 17, 2002 3.163 3.204 3.163 3.198 36,610 +0.04(+1.27%)
Dec 16, 2002 3.186 3.186 3.158 3.158 18,479 -0.03(-0.99%)
Dec 13, 2002 3.186 3.189 3.169 3.189 8,368 -0.00(-0.09%)
Dec 12, 2002 3.155 3.192 3.141 3.192 21,966 +0.03(+0.82%)
Dec 11, 2002 3.204 3.204 3.166 3.166 15,341 -0.04(-1.25%)
Dec 10, 2002 3.169 3.206 3.169 3.206 6,276 +0.03(+0.99%)
Dec 09, 2002 3.201 3.201 3.172 3.175 40,096 -0.02(-0.72%)
Dec 06, 2002 3.166 3.201 3.161 3.198 12,203 +0.03(+0.90%)
Dec 05, 2002 3.123 3.178 3.115 3.169 13,598 +0.04(+1.28%)
Dec 04, 2002 3.098 3.129 3.083 3.129 28,590 +0.02(+0.65%)
Dec 03, 2002 3.195 3.195 3.095 3.109 83,331 -0.09(-2.69%)
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.