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 (%)
Sep 30, 2004 3.789 3.789 3.752 3.752 8,662 -0.02(-0.61%)
Sep 29, 2004 3.789 3.798 3.749 3.775 232,491 -0.01(-0.38%)
Sep 28, 2004 3.700 3.789 3.700 3.789 21,482 +0.07(+1.94%)
Sep 27, 2004 3.703 3.717 3.694 3.717 25,986 -0.01(-0.23%)
Sep 24, 2004 3.772 3.772 3.723 3.726 19,403 -0.03(-0.77%)
Sep 23, 2004 3.755 3.775 3.735 3.755 19,749 -0.03(-0.76%)
Sep 22, 2004 3.755 3.784 3.740 3.784 23,907 +0.00(+0.08%)
Sep 21, 2004 3.749 3.795 3.749 3.781 32,569 +0.05(+1.31%)
Sep 20, 2004 3.677 3.732 3.662 3.732 48,507 +0.08(+2.29%)
Sep 17, 2004 3.637 3.654 3.579 3.648 34,302 -0.01(-0.39%)
Sep 16, 2004 3.567 3.683 3.567 3.662 39,152 +0.08(+2.09%)
Sep 15, 2004 3.579 3.599 3.556 3.587 37,420 +0.02(+0.49%)
Sep 14, 2004 3.553 3.582 3.547 3.570 21,482 +0.02(+0.65%)
Sep 13, 2004 3.541 3.570 3.516 3.547 27,372 +0.01(+0.33%)
Sep 10, 2004 3.527 3.559 3.521 3.535 14,552 -0.01(-0.16%)
Sep 09, 2004 3.576 3.579 3.535 3.541 18,017 -0.02(-0.57%)
Sep 08, 2004 3.559 3.579 3.550 3.561 28,065 -0.01(-0.40%)
Sep 07, 2004 3.559 3.599 3.559 3.576 43,657 +0.05(+1.31%)
Sep 03, 2004 3.518 3.547 3.504 3.530 9,355 +0.01(+0.25%)
Sep 02, 2004 3.524 3.533 3.521 3.521 20,096 +0.01(+0.25%)
Sep 01, 2004 3.507 3.533 3.507 3.512 5,197 +0.01(+0.25%)
Aug 31, 2004 3.434 3.504 3.429 3.504 39,152 +0.06(+1.85%)
Aug 30, 2004 3.484 3.484 3.437 3.440 233,184 -0.07(-1.89%)
Aug 27, 2004 3.510 3.518 3.498 3.507 210,316 -0.00(-0.08%)
Aug 26, 2004 3.527 3.527 3.492 3.510 28,758 -0.03(-0.98%)
Aug 25, 2004 3.535 3.547 3.535 3.544 86,274 -0.01(-0.16%)
Aug 24, 2004 3.579 3.579 3.547 3.550 14,898 +0.00(+0.00%)
Aug 23, 2004 3.567 3.573 3.550 3.550 44,003 -0.03(-0.73%)
Aug 20, 2004 3.579 3.590 3.567 3.576 45,389 +0.00(+0.08%)
Aug 19, 2004 3.561 3.587 3.553 3.573 29,104 +0.04(+1.14%)
Aug 18, 2004 3.521 3.533 3.492 3.533 12,473 +0.03(+0.74%)
Aug 17, 2004 3.567 3.570 3.498 3.507 32,223 -0.04(-1.22%)
Aug 16, 2004 3.512 3.550 3.484 3.550 38,113 +0.03(+0.99%)
Aug 13, 2004 3.492 3.515 3.484 3.515 29,797 +0.06(+1.67%)
Aug 12, 2004 3.458 3.484 3.455 3.458 40,192 -0.02(-0.66%)
Aug 11, 2004 3.533 3.533 3.449 3.481 42,964 -0.02(-0.66%)
Aug 10, 2004 3.423 3.521 3.391 3.504 73,108 +0.10(+3.06%)
Aug 09, 2004 3.403 3.411 3.397 3.400 10,741 -0.00(-0.08%)
Aug 06, 2004 3.394 3.409 3.394 3.403 22,175 -0.01(-0.25%)
Aug 05, 2004 3.388 3.411 3.388 3.411 42,964 -0.02(-0.51%)
Aug 04, 2004 3.463 3.463 3.409 3.429 57,516 -0.01(-0.42%)
Aug 03, 2004 3.403 3.452 3.403 3.443 28,411 +0.07(+1.97%)
Aug 02, 2004 3.377 3.377 3.368 3.377 5,197 -0.02(-0.51%)
Jul 30, 2004 3.377 3.397 3.359 3.394 85,581 +0.03(+0.86%)
Jul 29, 2004 3.400 3.403 3.359 3.365 19,056 -0.01(-0.34%)
Jul 28, 2004 3.449 3.449 3.365 3.377 45,043 -0.06(-1.68%)
Jul 27, 2004 3.466 3.466 3.420 3.434 31,183 -0.03(-0.92%)
Jul 26, 2004 3.463 3.466 3.458 3.466 12,126 -0.01(-0.25%)
Jul 23, 2004 3.475 3.475 3.458 3.475 36,034 -0.01(-0.33%)
Jul 22, 2004 3.544 3.544 3.469 3.486 39,152 -0.02(-0.58%)
Jul 21, 2004 3.541 3.541 3.443 3.507 54,051 -0.08(-2.25%)
Jul 20, 2004 3.619 3.619 3.573 3.587 12,126 -0.05(-1.27%)
Jul 19, 2004 3.553 3.634 3.547 3.634 44,003 +0.10(+2.78%)
Jul 16, 2004 3.535 3.576 3.535 3.535 26,679 -0.02(-0.49%)
Jul 15, 2004 3.579 3.579 3.544 3.553 221,057 -0.02(-0.65%)
Jul 14, 2004 3.660 3.660 3.576 3.576 23,907 -0.07(-1.82%)
Jul 13, 2004 3.665 3.665 3.631 3.642 14,205 -0.03(-0.86%)
Jul 12, 2004 3.694 3.694 3.671 3.674 9,008 -0.00(-0.08%)
Jul 09, 2004 3.662 3.680 3.660 3.677 36,380 +0.01(+0.24%)
Jul 08, 2004 3.668 3.674 3.622 3.668 24,600 +0.03(+0.79%)
Jul 07, 2004 3.657 3.677 3.637 3.639 22,175 +0.00(+0.00%)
Jul 06, 2004 3.637 3.642 3.619 3.639 16,977 +0.01(+0.24%)
Jul 02, 2004 3.590 3.637 3.573 3.631 22,175 +0.05(+1.29%)
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.