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

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 27, 2004 3.812 3.858 3.789 3.853 77,619 +0.05(+1.29%)
Feb 26, 2004 3.792 3.821 3.786 3.804 166,328 -0.06(-1.64%)
Feb 25, 2004 3.931 3.931 3.864 3.867 63,759 -0.04(-1.11%)
Feb 24, 2004 3.858 3.910 3.858 3.910 19,404 +0.05(+1.35%)
Feb 23, 2004 3.853 3.861 3.838 3.858 34,998 +0.03(+0.91%)
Feb 20, 2004 3.806 3.824 3.752 3.824 44,700 +0.01(+0.23%)
Feb 19, 2004 3.821 3.838 3.809 3.815 24,602 -0.02(-0.60%)
Feb 18, 2004 3.916 3.916 3.838 3.838 36,384 -0.06(-1.63%)
Feb 17, 2004 3.928 3.928 3.890 3.902 106,727 +0.00(+0.07%)
Feb 13, 2004 3.907 3.948 3.899 3.899 20,097 -0.01(-0.22%)
Feb 12, 2004 3.922 3.922 3.905 3.907 29,107 -0.03(-0.73%)
Feb 11, 2004 3.861 3.936 3.847 3.936 9,355 +0.09(+2.25%)
Feb 10, 2004 3.856 3.858 3.841 3.850 24,602 -0.01(-0.22%)
Feb 09, 2004 3.881 3.881 3.847 3.858 56,828 +0.00(+0.07%)
Feb 06, 2004 3.864 3.876 3.850 3.856 22,870 +0.03(+0.83%)
Feb 05, 2004 3.844 3.858 3.824 3.824 15,593 -0.01(-0.38%)
Feb 04, 2004 3.832 3.856 3.832 3.838 15,246 +0.01(+0.15%)
Feb 03, 2004 3.838 3.870 3.832 3.832 27,374 -0.02(-0.60%)
Feb 02, 2004 3.850 3.879 3.838 3.856 60,640 -0.00(-0.07%)
Jan 30, 2004 4.017 4.017 3.838 3.858 102,569 -0.15(-3.81%)
Jan 29, 2004 4.017 4.029 4.003 4.011 26,335 -0.01(-0.14%)
Jan 28, 2004 4.069 4.069 4.017 4.017 18,018 -0.08(-1.83%)
Jan 27, 2004 4.086 4.107 4.086 4.092 38,463 +0.02(+0.50%)
Jan 26, 2004 4.086 4.086 4.069 4.072 12,128 +0.01(+0.36%)
Jan 23, 2004 4.081 4.089 4.034 4.058 23,909 -0.06(-1.54%)
Jan 22, 2004 4.104 4.121 4.092 4.121 6,583 +0.02(+0.42%)
Jan 21, 2004 4.118 4.118 4.086 4.104 28,414 -0.02(-0.42%)
Jan 20, 2004 4.109 4.141 4.092 4.121 21,484 +0.03(+0.71%)
Jan 16, 2004 4.098 4.098 4.055 4.092 23,563 -0.01(-0.14%)
Jan 15, 2004 4.058 4.098 4.058 4.098 14,207 +0.01(+0.14%)
Jan 14, 2004 4.109 4.109 4.055 4.092 38,463 -0.02(-0.42%)
Jan 13, 2004 4.130 4.130 4.109 4.109 12,128 -0.02(-0.42%)
Jan 12, 2004 4.210 4.210 4.127 4.127 31,533 -0.08(-1.85%)
Jan 09, 2004 4.138 4.213 4.138 4.205 24,949 +0.08(+1.89%)
Jan 08, 2004 4.130 4.156 4.127 4.127 20,097 -0.01(-0.14%)
Jan 07, 2004 4.199 4.199 4.127 4.133 16,632 -0.06(-1.51%)
Jan 06, 2004 4.208 4.208 4.184 4.196 12,128 +0.00(+0.07%)
Jan 05, 2004 4.213 4.231 4.187 4.193 10,742 +0.03(+0.62%)
Jan 02, 2004 4.118 4.205 4.118 4.167 17,325 +0.06(+1.55%)
Dec 31, 2003 4.127 4.141 4.104 4.104 24,256 -0.02(-0.56%)
Dec 30, 2003 4.083 4.133 4.083 4.127 14,553 +0.03(+0.70%)
Dec 29, 2003 4.124 4.124 4.075 4.098 9,702 -0.03(-0.70%)
Dec 26, 2003 4.118 4.127 4.118 4.127 2,772 +0.03(+0.70%)
Dec 24, 2003 4.078 4.101 4.078 4.098 6,237 +0.05(+1.14%)
Dec 23, 2003 4.058 4.069 4.037 4.052 13,514 -0.01(-0.28%)
Dec 22, 2003 4.052 4.072 4.052 4.063 7,969 +0.02(+0.57%)
Dec 19, 2003 4.058 4.058 4.040 4.040 40,889 -0.03(-0.71%)
Dec 18, 2003 4.083 4.083 4.055 4.069 38,116 -0.01(-0.21%)
Dec 17, 2003 4.063 4.083 4.063 4.078 12,474 +0.01(+0.36%)
Dec 16, 2003 4.083 4.121 4.063 4.063 24,602 -0.04(-1.05%)
Dec 15, 2003 4.133 4.141 4.107 4.107 37,077 -0.02(-0.42%)
Dec 12, 2003 4.124 4.124 4.124 4.124 0 +0.00(+0.00%)
Dec 11, 2003 4.127 4.127 4.098 4.124 3,465 -0.03(-0.69%)
Dec 10, 2003 4.164 4.164 4.141 4.153 12,474 -0.00(-0.07%)
Dec 09, 2003 4.141 4.156 4.141 4.156 3,811 -0.01(-0.14%)
Dec 08, 2003 4.147 4.161 4.147 4.161 9,355 +0.03(+0.63%)
Dec 05, 2003 4.144 4.144 4.124 4.135 11,088 +0.03(+0.70%)
Dec 04, 2003 4.086 4.121 4.086 4.107 11,435 -0.04(-0.97%)
Dec 03, 2003 4.130 4.156 4.130 4.147 19,404 +0.01(+0.35%)
Dec 02, 2003 4.141 4.156 4.115 4.133 12,128 +0.01(+0.28%)
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.