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 (%)
Jul 31, 2003 3.832 3.841 3.806 3.824 14,207 +0.00(+0.08%)
Jul 30, 2003 3.873 3.873 3.786 3.821 22,177 -0.07(-1.71%)
Jul 29, 2003 3.847 3.887 3.847 3.887 16,286 +0.04(+0.97%)
Jul 28, 2003 3.853 3.864 3.830 3.850 25,988 -0.01(-0.22%)
Jul 25, 2003 3.806 3.858 3.806 3.858 25,642 +0.08(+2.06%)
Jul 24, 2003 3.809 3.835 3.780 3.780 14,553 -0.04(-1.06%)
Jul 23, 2003 3.815 3.841 3.809 3.821 13,860 +0.01(+0.23%)
Jul 22, 2003 3.827 3.830 3.812 3.812 7,623 -0.01(-0.38%)
Jul 21, 2003 3.812 3.850 3.812 3.827 22,523 +0.01(+0.30%)
Jul 18, 2003 3.824 3.824 3.798 3.815 11,781 -0.02(-0.60%)
Jul 17, 2003 3.830 3.853 3.809 3.838 11,435 -0.01(-0.15%)
Jul 16, 2003 3.850 3.850 3.835 3.844 10,742 -0.01(-0.22%)
Jul 15, 2003 3.925 3.925 3.827 3.853 14,553 -0.10(-2.55%)
Jul 14, 2003 3.936 3.962 3.936 3.954 3,118 +0.00(+0.07%)
Jul 11, 2003 3.942 3.959 3.896 3.951 15,593 +0.01(+0.29%)
Jul 10, 2003 3.919 3.939 3.896 3.939 20,791 +0.00(+0.00%)
Jul 09, 2003 3.919 3.948 3.910 3.939 22,870 +0.04(+0.96%)
Jul 08, 2003 3.965 3.965 3.896 3.902 13,514 -0.10(-2.38%)
Jul 07, 2003 3.933 4.003 3.933 3.997 16,979 +0.07(+1.76%)
Jul 03, 2003 3.890 3.933 3.890 3.928 6,930 +0.02(+0.59%)
Jul 02, 2003 3.824 3.905 3.789 3.905 35,691 +0.08(+2.04%)
Jul 01, 2003 3.824 3.827 3.824 3.827 1,386 -0.01(-0.15%)
Jun 30, 2003 3.919 3.919 3.769 3.832 40,542 -0.08(-1.92%)
Jun 27, 2003 3.824 3.907 3.766 3.907 56,135 +0.10(+2.50%)
Jun 26, 2003 3.850 3.850 3.801 3.812 15,593 -0.04(-1.12%)
Jun 25, 2003 3.881 3.933 3.856 3.856 38,809 -0.02(-0.52%)
Jun 24, 2003 3.913 3.913 3.876 3.876 5,544 -0.03(-0.81%)
Jun 23, 2003 3.905 3.910 3.879 3.907 24,256 +0.01(+0.30%)
Jun 20, 2003 3.925 3.925 3.867 3.896 9,702 +0.00(+0.00%)
Jun 19, 2003 3.959 3.959 3.896 3.896 18,018 -0.09(-2.17%)
Jun 18, 2003 3.971 3.982 3.971 3.982 7,969 +0.04(+1.10%)
Jun 17, 2003 3.936 3.991 3.936 3.939 18,365 +0.01(+0.37%)
Jun 16, 2003 3.916 3.933 3.905 3.925 5,197 +0.02(+0.59%)
Jun 13, 2003 3.887 3.931 3.881 3.902 14,900 +0.02(+0.45%)
Jun 12, 2003 3.896 3.899 3.847 3.884 28,414 +0.05(+1.28%)
Jun 11, 2003 3.766 3.841 3.766 3.835 23,216 +0.10(+2.63%)
Jun 10, 2003 3.734 3.752 3.714 3.737 13,514 +0.00(+0.00%)
Jun 09, 2003 3.772 3.778 3.734 3.737 30,146 -0.03(-0.77%)
Jun 06, 2003 3.795 3.824 3.766 3.766 14,553 -0.04(-1.06%)
Jun 05, 2003 3.789 3.821 3.775 3.806 35,691 -0.00(-0.08%)
Jun 04, 2003 3.824 3.902 3.795 3.809 92,866 -0.14(-3.65%)
Jun 03, 2003 3.925 3.954 3.925 3.954 3,465 +0.01(+0.37%)
Jun 02, 2003 3.896 3.957 3.879 3.939 18,711 +0.06(+1.56%)
May 30, 2003 3.899 3.899 3.806 3.879 58,907 -0.04(-1.03%)
May 29, 2003 3.884 3.931 3.884 3.919 14,207 +0.04(+1.04%)
May 28, 2003 3.928 3.928 3.876 3.879 15,246 -0.09(-2.33%)
May 27, 2003 4.008 4.034 3.965 3.971 36,384 -0.04(-0.94%)
May 23, 2003 3.959 4.017 3.945 4.008 21,830 +0.04(+1.09%)
May 22, 2003 3.916 3.965 3.902 3.965 21,484 +0.03(+0.88%)
May 21, 2003 3.948 3.948 3.925 3.931 2,079 -0.02(-0.58%)
May 20, 2003 3.896 3.954 3.884 3.954 20,791 +0.09(+2.39%)
May 19, 2003 3.881 3.919 3.861 3.861 24,602 -0.03(-0.82%)
May 16, 2003 3.850 3.893 3.850 3.893 13,167 +0.08(+2.12%)
May 15, 2003 3.821 3.864 3.786 3.812 60,293 -0.02(-0.53%)
May 14, 2003 3.714 3.835 3.708 3.832 23,216 +0.14(+3.83%)
May 13, 2003 3.599 3.691 3.599 3.691 57,521 +0.10(+2.65%)
May 12, 2003 3.590 3.604 3.590 3.596 14,553 +0.02(+0.56%)
May 09, 2003 3.567 3.593 3.561 3.576 31,879 +0.02(+0.57%)
May 08, 2003 3.593 3.593 3.547 3.555 16,286 -0.03(-0.88%)
May 07, 2003 3.573 3.590 3.561 3.587 17,325 -0.01(-0.16%)
May 06, 2003 3.564 3.593 3.550 3.593 14,207 +0.05(+1.38%)
May 05, 2003 3.492 3.561 3.466 3.544 24,949 +0.06(+1.74%)
May 02, 2003 3.535 3.535 3.460 3.483 25,295 -0.05(-1.47%)
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.