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 (%)
Mar 29, 2002 4.001 4.007 3.987 3.998 13,596 +0.00(+0.00%)
Mar 28, 2002 4.001 4.007 3.987 3.998 13,596 -0.00(-0.07%)
Mar 27, 2002 3.998 4.007 3.996 4.001 10,110 +0.01(+0.36%)
Mar 26, 2002 4.073 4.073 3.987 3.987 1,812,910 -0.10(-2.52%)
Mar 25, 2002 4.145 4.145 4.090 4.090 10,459 -0.06(-1.52%)
Mar 22, 2002 4.125 4.153 4.105 4.153 18,129 +0.03(+0.77%)
Mar 21, 2002 4.142 4.145 4.122 4.122 8,367 -0.02(-0.42%)
Mar 20, 2002 4.116 4.148 4.105 4.139 16,385 +0.00(+0.07%)
Mar 19, 2002 4.113 4.136 4.113 4.136 3,137 +0.03(+0.77%)
Mar 18, 2002 4.087 4.105 4.073 4.105 5,229 +0.01(+0.21%)
Mar 15, 2002 4.050 4.102 4.050 4.096 8,018 +0.04(+0.92%)
Mar 14, 2002 4.044 4.073 4.044 4.059 4,532 +0.01(+0.35%)
Mar 13, 2002 4.030 4.044 4.019 4.044 6,972 +0.01(+0.28%)
Mar 12, 2002 4.050 4.059 4.019 4.033 6,624 -0.01(-0.21%)
Mar 11, 2002 4.004 4.050 4.004 4.041 17,431 +0.05(+1.37%)
Mar 08, 2002 4.130 4.142 3.984 3.987 34,863 -0.17(-4.07%)
Mar 07, 2002 4.107 4.156 4.107 4.156 8,018 +0.06(+1.47%)
Mar 06, 2002 4.001 4.122 4.001 4.096 14,294 +0.11(+2.73%)
Mar 05, 2002 4.059 4.059 3.987 3.987 9,761 -0.06(-1.56%)
Mar 04, 2002 4.041 4.064 4.041 4.050 4,880 +0.02(+0.50%)
Mar 01, 2002 3.901 4.030 3.901 4.030 6,624 +0.12(+3.16%)
Feb 28, 2002 3.938 3.955 3.907 3.907 9,413 -0.02(-0.51%)
Feb 27, 2002 3.887 3.927 3.864 3.927 8,367 +0.02(+0.44%)
Feb 26, 2002 3.889 3.910 3.889 3.910 278,909 +0.02(+0.59%)
Feb 25, 2002 3.786 3.887 3.732 3.887 27,890 +0.13(+3.44%)
Feb 22, 2002 3.852 3.852 3.757 3.757 21,266 -0.10(-2.53%)
Feb 21, 2002 3.901 3.901 3.855 3.855 6,275 -0.07(-1.68%)
Feb 20, 2002 3.921 3.921 3.912 3.921 4,880 -0.01(-0.22%)
Feb 19, 2002 3.978 3.993 3.901 3.930 16,385 -0.03(-0.65%)
Feb 18, 2002 3.915 3.955 3.915 3.955 29,285 +0.00(+0.00%)
Feb 15, 2002 3.915 3.955 3.915 3.955 29,285 +0.05(+1.32%)
Feb 14, 2002 3.935 3.935 3.904 3.904 6,624 -0.03(-0.80%)
Feb 13, 2002 3.944 3.953 3.935 3.935 4,532 -0.02(-0.51%)
Feb 12, 2002 3.910 3.955 3.910 3.955 6,275 +0.05(+1.32%)
Feb 11, 2002 3.841 3.904 3.841 3.904 8,715 +0.09(+2.41%)
Feb 08, 2002 3.801 3.841 3.798 3.812 10,807 +0.03(+0.68%)
Feb 07, 2002 3.692 3.786 3.692 3.786 28,239 +0.10(+2.72%)
Feb 06, 2002 3.657 3.714 3.617 3.686 21,964 +0.03(+0.78%)
Feb 05, 2002 3.686 3.686 3.657 3.657 10,110 -0.04(-1.16%)
Feb 04, 2002 3.786 3.786 3.692 3.700 22,661 -0.07(-1.75%)
Feb 01, 2002 3.743 3.766 3.729 3.766 16,385 +0.01(+0.31%)
Jan 31, 2002 3.789 3.789 3.729 3.755 15,688 -0.05(-1.21%)
Jan 30, 2002 3.795 3.803 3.780 3.801 6,624 +0.01(+0.23%)
Jan 29, 2002 3.786 3.872 3.786 3.792 50,900 +0.02(+0.61%)
Jan 28, 2002 3.757 3.772 3.740 3.769 22,312 +0.01(+0.38%)
Jan 25, 2002 3.801 3.801 3.755 3.755 9,064 -0.06(-1.65%)
Jan 24, 2002 3.878 3.884 3.818 3.818 12,899 -0.04(-1.04%)
Jan 23, 2002 3.829 3.864 3.829 3.858 8,367 +0.03(+0.67%)
Jan 22, 2002 3.930 3.930 3.832 3.832 26,845 +0.01(+0.30%)
Jan 21, 2002 3.792 3.829 3.792 3.821 16,734 +0.00(+0.00%)
Jan 18, 2002 3.792 3.829 3.792 3.821 16,734 +0.03(+0.76%)
Jan 17, 2002 3.809 3.809 3.786 3.792 9,761 -0.03(-0.83%)
Jan 16, 2002 3.901 3.901 3.823 3.823 50,900 -0.09(-2.20%)
Jan 15, 2002 3.973 3.978 3.901 3.910 25,799 -0.04(-1.09%)
Jan 14, 2002 4.047 4.047 3.944 3.953 19,175 -0.09(-2.27%)
Jan 11, 2002 4.079 4.110 4.044 4.044 6,972 -0.03(-0.77%)
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.