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 31, 2005 4.314 4.382 4.299 4.377 33,472 +0.05(+1.06%)
Mar 30, 2005 4.288 4.334 4.279 4.331 30,682 +0.03(+0.73%)
Mar 29, 2005 4.259 4.305 4.259 4.299 212,687 +0.02(+0.40%)
Mar 28, 2005 4.259 4.282 4.228 4.282 16,387 -0.01(-0.20%)
Mar 24, 2005 4.339 4.345 4.282 4.291 33,820 -0.08(-1.77%)
Mar 23, 2005 4.394 4.411 4.351 4.368 33,123 -0.05(-1.10%)
Mar 22, 2005 4.368 4.477 4.368 4.417 87,515 +0.03(+0.59%)
Mar 21, 2005 4.334 4.394 4.334 4.391 19,525 +0.06(+1.32%)
Mar 18, 2005 4.365 4.397 4.291 4.334 44,280 -0.03(-0.72%)
Mar 17, 2005 4.374 4.402 4.357 4.365 38,353 -0.01(-0.33%)
Mar 16, 2005 4.365 4.402 4.365 4.380 86,121 +0.02(+0.53%)
Mar 15, 2005 4.382 4.397 4.357 4.357 23,709 -0.03(-0.59%)
Mar 14, 2005 4.331 4.385 4.319 4.382 76,009 +0.04(+0.86%)
Mar 11, 2005 4.374 4.374 4.339 4.345 27,893 -0.01(-0.33%)
Mar 10, 2005 4.374 4.377 4.359 4.359 13,946 +0.00(+0.00%)
Mar 09, 2005 4.411 4.411 4.348 4.359 110,179 -0.05(-1.11%)
Mar 08, 2005 4.339 4.408 4.339 4.408 51,602 +0.09(+2.19%)
Mar 07, 2005 4.299 4.354 4.279 4.314 54,740 +0.01(+0.27%)
Mar 04, 2005 4.248 4.305 4.248 4.302 71,825 +0.09(+2.04%)
Mar 03, 2005 4.242 4.242 4.167 4.216 75,312 -0.03(-0.68%)
Mar 02, 2005 4.116 4.245 4.116 4.245 90,305 +0.11(+2.78%)
Mar 01, 2005 4.144 4.144 4.098 4.130 246,857 -0.02(-0.55%)
Feb 28, 2005 4.222 4.248 4.147 4.153 101,811 -0.04(-0.89%)
Feb 25, 2005 4.308 4.308 4.190 4.190 123,777 -0.15(-3.56%)
Feb 24, 2005 4.371 4.371 4.302 4.345 46,372 -0.05(-1.17%)
Feb 23, 2005 4.348 4.397 4.348 4.397 65,201 -0.02(-0.45%)
Feb 22, 2005 4.423 4.423 4.402 4.417 386,673 -0.00(-0.06%)
Feb 18, 2005 4.474 4.489 4.411 4.420 39,050 -0.07(-1.53%)
Feb 17, 2005 4.506 4.506 4.445 4.489 100,765 -0.02(-0.38%)
Feb 16, 2005 4.491 4.517 4.474 4.506 144,697 -0.00(-0.06%)
Feb 15, 2005 4.468 4.532 4.454 4.509 56,135 +0.04(+0.83%)
Feb 14, 2005 4.417 4.471 4.391 4.471 57,530 +0.08(+1.76%)
Feb 11, 2005 4.345 4.402 4.345 4.394 25,801 +0.03(+0.59%)
Feb 10, 2005 4.362 4.397 4.345 4.368 46,372 +0.00(+0.07%)
Feb 09, 2005 4.319 4.371 4.319 4.365 19,176 +0.02(+0.40%)
Feb 08, 2005 4.250 4.359 4.228 4.348 55,438 +0.09(+2.09%)
Feb 07, 2005 4.314 4.328 4.236 4.259 81,239 -0.11(-2.56%)
Feb 04, 2005 4.480 4.480 4.362 4.371 92,397 -0.12(-2.68%)
Feb 03, 2005 4.474 4.491 4.454 4.491 44,280 +0.01(+0.19%)
Feb 02, 2005 4.471 4.500 4.414 4.483 63,457 +0.01(+0.26%)
Feb 01, 2005 4.394 4.483 4.394 4.471 29,288 +0.09(+2.03%)
Jan 31, 2005 4.374 4.394 4.365 4.382 42,537 -0.00(-0.07%)
Jan 28, 2005 4.402 4.414 4.359 4.385 62,760 -0.03(-0.65%)
Jan 27, 2005 4.460 4.460 4.371 4.414 78,799 -0.06(-1.41%)
Jan 26, 2005 4.460 4.497 4.460 4.477 14,644 +0.06(+1.36%)
Jan 25, 2005 4.405 4.417 4.388 4.417 16,387 -0.01(-0.32%)
Jan 24, 2005 4.477 4.477 4.414 4.431 56,833 -0.03(-0.71%)
Jan 21, 2005 4.402 4.463 4.402 4.463 25,801 +0.08(+1.77%)
Jan 20, 2005 4.402 4.402 4.357 4.385 28,939 -0.03(-0.71%)
Jan 19, 2005 4.423 4.425 4.405 4.417 55,438 -0.01(-0.13%)
Jan 18, 2005 4.440 4.454 4.408 4.423 349,017 -0.02(-0.52%)
Jan 14, 2005 4.474 4.484 4.445 4.445 25,801 -0.08(-1.71%)
Jan 13, 2005 4.511 4.526 4.511 4.523 28,242 -0.00(-0.06%)
Jan 12, 2005 4.497 4.537 4.497 4.526 43,583 +0.06(+1.28%)
Jan 11, 2005 4.443 4.474 4.431 4.468 58,227 +0.03(+0.78%)
Jan 10, 2005 4.417 4.448 4.408 4.434 423,632 +0.04(+0.85%)
Jan 07, 2005 4.319 4.408 4.319 4.397 122,382 +0.09(+2.20%)
Jan 06, 2005 4.230 4.302 4.230 4.302 27,893 +0.03(+0.67%)
Jan 05, 2005 4.273 4.319 4.273 4.273 50,556 -0.02(-0.40%)
Jan 04, 2005 4.282 4.305 4.265 4.291 84,377 -0.04(-0.99%)
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.