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 (%)
Sep 30, 2002 3.358 3.402 3.358 3.402 4,532 +0.02(+0.68%)
Sep 27, 2002 3.424 3.424 3.370 3.379 7,322 -0.07(-2.16%)
Sep 26, 2002 3.510 3.510 3.453 3.453 523,003 -0.05(-1.55%)
Sep 25, 2002 3.559 3.565 3.508 3.508 2,789 -0.06(-1.69%)
Sep 24, 2002 3.505 3.568 3.505 3.568 6,276 +0.05(+1.39%)
Sep 23, 2002 3.485 3.548 3.470 3.519 9,065 -0.01(-0.16%)
Sep 20, 2002 3.490 3.525 3.490 3.525 3,138 +0.03(+0.99%)
Sep 19, 2002 3.490 3.490 3.490 3.490 69,733 -0.02(-0.65%)
Sep 18, 2002 3.525 3.525 3.513 3.513 1,046 -0.01(-0.33%)
Sep 17, 2002 3.502 3.533 3.493 3.525 30,682 +0.03(+0.90%)
Sep 16, 2002 3.490 3.493 3.470 3.493 4,532 +0.02(+0.50%)
Sep 13, 2002 3.556 3.574 3.436 3.476 8,019 -0.09(-2.42%)
Sep 12, 2002 3.585 3.585 3.562 3.562 6,973 -0.05(-1.27%)
Sep 11, 2002 3.588 3.608 3.585 3.608 13,249 +0.01(+0.40%)
Sep 10, 2002 3.562 3.594 3.536 3.594 7,670 +0.02(+0.56%)
Sep 09, 2002 3.545 3.574 3.510 3.574 13,598 +0.03(+0.81%)
Sep 06, 2002 3.582 3.619 3.536 3.545 9,414 -0.05(-1.36%)
Sep 05, 2002 3.597 3.597 3.588 3.594 6,624 +0.01(+0.16%)
Sep 04, 2002 3.599 3.608 3.568 3.588 20,920 +0.01(+0.32%)
Sep 03, 2002 3.614 3.614 3.525 3.576 49,859 -0.06(-1.73%)
Aug 30, 2002 3.640 3.640 3.640 3.640 0 +0.00(+0.00%)
Aug 29, 2002 3.642 3.665 3.640 3.640 3,138 +0.01(+0.16%)
Aug 28, 2002 3.642 3.642 3.576 3.634 17,084 -0.04(-1.02%)
Aug 27, 2002 3.714 3.751 3.637 3.671 22,663 -0.04(-1.16%)
Aug 26, 2002 3.694 3.714 3.642 3.714 20,571 +0.05(+1.33%)
Aug 23, 2002 3.728 3.766 3.665 3.665 16,736 -0.08(-2.22%)
Aug 22, 2002 3.737 3.760 3.737 3.749 12,552 +0.03(+0.69%)
Aug 21, 2002 3.680 3.743 3.671 3.723 1,046,006 +0.03(+0.93%)
Aug 20, 2002 3.677 3.717 3.677 3.688 12,203 +0.02(+0.55%)
Aug 16, 2002 3.654 3.708 3.648 3.668 10,111 +0.01(+0.39%)
Aug 15, 2002 3.660 3.703 3.651 3.654 27,544 -0.00(-0.08%)
Aug 14, 2002 3.599 3.657 3.579 3.657 14,992 +0.06(+1.59%)
Aug 13, 2002 3.576 3.619 3.545 3.599 24,755 +0.03(+0.72%)
Aug 12, 2002 3.637 3.637 3.571 3.574 38,004 -0.05(-1.35%)
Aug 07, 2002 3.642 3.680 3.585 3.622 26,498 -0.03(-0.94%)
Aug 06, 2002 3.344 3.691 3.344 3.657 55,089 +0.30(+8.97%)
Aug 05, 2002 3.356 3.356 3.353 3.356 1,046 -0.01(-0.17%)
Aug 02, 2002 3.450 3.450 3.361 3.361 25,801 -0.07(-1.92%)
Aug 01, 2002 3.456 3.470 3.427 3.427 57,181 -0.01(-0.42%)
Jul 31, 2002 3.407 3.459 3.407 3.442 23,360 +0.04(+1.18%)
Jul 30, 2002 3.384 3.413 3.379 3.402 21,966 +0.01(+0.34%)
Jul 29, 2002 3.330 3.433 3.330 3.390 22,314 +0.08(+2.43%)
Jul 26, 2002 3.356 3.356 3.284 3.310 27,544 -0.08(-2.29%)
Jul 25, 2002 3.427 3.442 3.313 3.387 45,675 -0.05(-1.58%)
Jul 24, 2002 3.419 3.456 3.404 3.442 36,610 +0.04(+1.10%)
Jul 23, 2002 3.453 3.465 3.361 3.404 29,636 -0.04(-1.08%)
Jul 22, 2002 3.536 3.536 3.439 3.442 46,721 -0.12(-3.46%)
Jul 19, 2002 3.685 3.685 3.565 3.565 32,774 -0.16(-4.24%)
Jul 17, 2002 3.769 3.769 3.717 3.723 18,130 -0.02(-0.54%)
Jul 12, 2002 3.829 3.829 3.743 3.743 17,433 -0.08(-2.03%)
Jul 11, 2002 3.829 3.829 3.809 3.820 8,368 -0.02(-0.60%)
Jul 10, 2002 3.889 3.892 3.843 3.843 16,038 -0.05(-1.18%)
Jul 09, 2002 3.886 3.915 3.878 3.889 13,946 +0.02(+0.59%)
Jul 08, 2002 3.921 3.921 3.866 3.866 14,295 -0.05(-1.39%)
Jul 05, 2002 3.923 3.923 3.895 3.921 8,368 +0.01(+0.22%)
Jul 04, 2002 3.846 3.912 3.829 3.912 36,610 +0.00(+0.00%)
Jul 03, 2002 3.846 3.912 3.829 3.912 36,610 +0.07(+1.72%)
Jul 02, 2002 3.820 3.846 3.792 3.846 8,019 +0.02(+0.45%)
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.