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 (%)
May 28, 2004 3.585 3.608 3.556 3.608 75,187 +0.01(+0.32%)
May 27, 2004 3.582 3.602 3.553 3.596 125,427 -0.01(-0.32%)
May 26, 2004 3.608 3.625 3.605 3.608 59,941 +0.00(+0.08%)
May 25, 2004 3.616 3.622 3.579 3.605 27,718 +0.02(+0.48%)
May 24, 2004 3.587 3.587 3.585 3.587 9,008 +0.03(+0.81%)
May 21, 2004 3.567 3.579 3.559 3.559 15,591 +0.00(+0.00%)
May 20, 2004 3.535 3.570 3.535 3.559 11,087 +0.04(+1.15%)
May 19, 2004 3.527 3.556 3.518 3.518 29,104 -0.00(-0.08%)
May 18, 2004 3.515 3.527 3.507 3.521 8,662 +0.01(+0.25%)
May 17, 2004 3.613 3.613 3.507 3.512 34,648 -0.07(-2.01%)
May 14, 2004 3.579 3.605 3.567 3.585 49,200 +0.01(+0.32%)
May 13, 2004 3.535 3.573 3.535 3.573 11,087 +0.00(+0.08%)
May 12, 2004 3.582 3.582 3.533 3.570 15,938 -0.03(-0.96%)
May 11, 2004 3.582 3.605 3.550 3.605 11,434 +0.05(+1.46%)
May 10, 2004 3.535 3.553 3.495 3.553 24,946 -0.01(-0.24%)
May 07, 2004 3.608 3.616 3.547 3.561 57,170 -0.08(-2.14%)
May 06, 2004 3.622 3.639 3.582 3.639 44,696 -0.00(-0.08%)
May 05, 2004 3.608 3.642 3.579 3.642 38,459 +0.01(+0.40%)
May 04, 2004 3.559 3.628 3.559 3.628 33,609 +0.08(+2.11%)
May 03, 2004 3.590 3.590 3.547 3.553 11,087 -0.01(-0.24%)
Apr 30, 2004 3.521 3.564 3.486 3.561 60,634 +0.04(+1.15%)
Apr 29, 2004 3.550 3.587 3.484 3.521 120,576 +0.04(+1.24%)
Apr 28, 2004 3.651 3.651 3.478 3.478 35,341 -0.16(-4.44%)
Apr 27, 2004 3.706 3.706 3.631 3.639 54,398 -0.05(-1.25%)
Apr 26, 2004 3.709 3.714 3.665 3.686 28,758 +0.03(+0.87%)
Apr 23, 2004 3.720 3.720 3.645 3.654 81,770 -0.05(-1.48%)
Apr 22, 2004 3.775 3.775 3.709 3.709 66,178 -0.08(-2.13%)
Apr 21, 2004 3.781 3.810 3.781 3.789 20,789 -0.01(-0.15%)
Apr 20, 2004 3.824 3.836 3.795 3.795 38,806 -0.04(-0.98%)
Apr 19, 2004 3.853 3.856 3.830 3.833 74,840 -0.01(-0.23%)
Apr 16, 2004 3.859 3.859 3.824 3.841 31,183 +0.01(+0.30%)
Apr 15, 2004 3.847 3.867 3.827 3.830 28,758 -0.02(-0.52%)
Apr 14, 2004 3.867 3.870 3.839 3.850 30,837 -0.04(-1.11%)
Apr 13, 2004 3.919 3.919 3.890 3.893 25,639 -0.01(-0.15%)
Apr 12, 2004 3.928 3.928 3.876 3.899 50,240 -0.03(-0.88%)
Apr 08, 2004 3.968 3.968 3.899 3.934 40,538 -0.08(-1.94%)
Apr 07, 2004 4.017 4.023 3.989 4.012 32,223 -0.03(-0.86%)
Apr 06, 2004 4.026 4.064 4.012 4.046 33,609 +0.03(+0.72%)
Apr 05, 2004 3.997 4.023 3.974 4.017 26,679 +0.05(+1.16%)
Apr 02, 2004 3.957 3.992 3.940 3.971 41,231 -0.01(-0.36%)
Apr 01, 2004 3.914 3.986 3.911 3.986 67,218 +0.08(+2.07%)
Mar 31, 2004 3.951 3.968 3.905 3.905 86,274 -0.08(-2.03%)
Mar 30, 2004 3.983 4.026 3.971 3.986 23,560 -0.01(-0.22%)
Mar 29, 2004 4.020 4.029 3.983 3.994 35,687 -0.01(-0.36%)
Mar 26, 2004 4.017 4.052 4.003 4.009 28,065 -0.01(-0.29%)
Mar 25, 2004 4.000 4.041 4.000 4.020 36,380 +0.04(+1.02%)
Mar 24, 2004 3.986 4.009 3.966 3.980 62,713 -0.03(-0.86%)
Mar 23, 2004 3.997 4.032 3.980 4.015 107,410 +0.03(+0.65%)
Mar 22, 2004 4.032 4.032 3.957 3.989 31,876 -0.01(-0.36%)
Mar 19, 2004 3.977 4.017 3.977 4.003 22,521 +0.03(+0.65%)
Mar 18, 2004 3.957 4.012 3.948 3.977 31,876 +0.05(+1.25%)
Mar 17, 2004 3.945 3.963 3.919 3.928 23,214 -0.02(-0.44%)
Mar 16, 2004 3.954 3.960 3.911 3.945 18,363 +0.04(+0.96%)
Mar 15, 2004 3.948 3.948 3.896 3.908 28,758 -0.01(-0.29%)
Mar 12, 2004 3.954 3.954 3.908 3.919 58,902 -0.05(-1.38%)
Mar 11, 2004 4.009 4.009 3.940 3.974 90,086 -0.01(-0.36%)
Mar 10, 2004 3.983 4.029 3.966 3.989 57,516 +0.02(+0.51%)
Mar 09, 2004 3.954 3.983 3.954 3.968 37,073 +0.01(+0.15%)
Mar 08, 2004 3.963 3.968 3.951 3.963 28,065 +0.03(+0.73%)
Mar 05, 2004 3.940 3.960 3.931 3.934 31,530 +0.02(+0.44%)
Mar 04, 2004 3.899 3.916 3.882 3.916 83,849 +0.05(+1.19%)
Mar 03, 2004 3.850 3.879 3.824 3.870 31,876 +0.02(+0.45%)
Mar 02, 2004 3.885 3.885 3.839 3.853 73,801 -0.00(-0.07%)
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.