Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (NY: TAC )

7.220 -0.090 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 29, 2002 3.251 3.259 3.242 3.242 5,498 +0.02(+0.63%)
Nov 27, 2002 3.280 3.283 3.219 3.222 15,463 -0.03(-1.07%)
Nov 26, 2002 3.192 3.256 3.184 3.256 64,601 +0.03(+0.99%)
Nov 25, 2002 3.286 3.286 3.172 3.224 54,292 -0.09(-2.64%)
Nov 22, 2002 3.449 3.449 3.291 3.312 28,864 -0.15(-4.45%)
Nov 21, 2002 3.434 3.489 3.428 3.466 23,710 +0.04(+1.19%)
Nov 20, 2002 3.405 3.425 3.399 3.425 12,714 +0.02(+0.68%)
Nov 19, 2002 3.385 3.414 3.385 3.402 4,467 +0.02(+0.60%)
Nov 18, 2002 3.408 3.431 3.358 3.382 29,551 -0.02(-0.51%)
Nov 15, 2002 3.382 3.402 3.338 3.399 24,053 +0.02(+0.69%)
Nov 14, 2002 3.367 3.382 3.361 3.376 9,277 +0.01(+0.43%)
Nov 13, 2002 3.373 3.373 3.341 3.361 17,181 +0.01(+0.17%)
Nov 12, 2002 3.396 3.402 3.341 3.355 41,578 -0.02(-0.60%)
Nov 11, 2002 3.449 3.449 3.376 3.376 20,961 -0.05(-1.36%)
Nov 08, 2002 3.463 3.463 3.419 3.422 18,212 -0.03(-0.84%)
Nov 07, 2002 3.478 3.478 3.451 3.451 17,868 -0.01(-0.34%)
Nov 06, 2002 3.478 3.478 3.437 3.463 23,022 -0.00(-0.08%)
Nov 05, 2002 3.454 3.489 3.417 3.466 20,617 +0.01(+0.34%)
Nov 04, 2002 3.414 3.472 3.414 3.454 17,181 +0.05(+1.37%)
Nov 01, 2002 3.475 3.475 3.408 3.408 13,745 -0.06(-1.84%)
Oct 31, 2002 3.524 3.530 3.466 3.472 21,304 -0.07(-1.89%)
Oct 30, 2002 3.533 3.545 3.533 3.539 2,061 +0.01(+0.16%)
Oct 29, 2002 3.556 3.556 3.533 3.533 6,528 -0.02(-0.65%)
Oct 28, 2002 3.542 3.638 3.527 3.556 105,836 +0.02(+0.66%)
Oct 25, 2002 3.547 3.547 3.530 3.533 7,903 -0.01(-0.33%)
Oct 24, 2002 3.556 3.556 3.545 3.545 2,061 -0.01(-0.33%)
Oct 23, 2002 3.577 3.588 3.518 3.556 5,498 -0.01(-0.16%)
Oct 22, 2002 3.449 3.562 3.449 3.562 10,308 +0.09(+2.51%)
Oct 21, 2002 3.417 3.475 3.414 3.475 5,154 +0.05(+1.53%)
Oct 18, 2002 3.373 3.431 3.373 3.422 2,061 +0.07(+1.99%)
Oct 17, 2002 3.376 3.390 3.300 3.355 20,273 +0.09(+2.85%)
Oct 16, 2002 3.300 3.300 3.248 3.262 31,269 -0.06(-1.84%)
Oct 15, 2002 3.233 3.361 3.233 3.323 7,903 +0.15(+4.77%)
Oct 14, 2002 3.175 3.175 3.163 3.172 14,775 -0.00(-0.09%)
Oct 11, 2002 3.259 3.297 3.172 3.175 23,022 -0.06(-1.80%)
Oct 10, 2002 3.265 3.288 3.099 3.233 42,265 -0.05(-1.42%)
Oct 09, 2002 3.417 3.419 3.242 3.280 25,428 -0.14(-4.09%)
Oct 08, 2002 3.405 3.419 3.387 3.419 19,586 +0.02(+0.51%)
Oct 07, 2002 3.396 3.425 3.396 3.402 17,181 +0.01(+0.26%)
Oct 04, 2002 3.419 3.419 3.393 3.393 3,092 -0.03(-1.02%)
Oct 03, 2002 3.399 3.428 3.399 3.428 3,779 +0.02(+0.68%)
Oct 02, 2002 3.425 3.475 3.405 3.405 3,436 -0.02(-0.59%)
Oct 01, 2002 3.434 3.434 3.419 3.425 2,405 -0.03(-0.76%)
Sep 30, 2002 3.408 3.451 3.408 3.451 4,467 +0.02(+0.68%)
Sep 27, 2002 3.475 3.475 3.419 3.428 7,216 -0.08(-2.16%)
Sep 26, 2002 3.562 3.562 3.504 3.504 515,438 -0.06(-1.55%)
Sep 25, 2002 3.611 3.617 3.559 3.559 2,749 -0.06(-1.69%)
Sep 24, 2002 3.556 3.620 3.556 3.620 6,185 +0.05(+1.39%)
Sep 23, 2002 3.536 3.600 3.521 3.571 8,934 -0.01(-0.16%)
Sep 20, 2002 3.542 3.577 3.542 3.577 3,092 +0.03(+0.99%)
Sep 19, 2002 3.542 3.542 3.542 3.542 68,725 -0.02(-0.65%)
Sep 18, 2002 3.577 3.577 3.565 3.565 1,030 -0.01(-0.33%)
Sep 17, 2002 3.553 3.585 3.545 3.577 30,239 +0.03(+0.90%)
Sep 16, 2002 3.542 3.545 3.521 3.545 4,467 +0.02(+0.50%)
Sep 13, 2002 3.609 3.626 3.486 3.527 7,903 -0.09(-2.42%)
Sep 12, 2002 3.638 3.638 3.614 3.614 6,872 -0.05(-1.27%)
Sep 11, 2002 3.641 3.661 3.638 3.661 13,057 +0.01(+0.40%)
Sep 10, 2002 3.614 3.646 3.588 3.646 7,559 +0.02(+0.56%)
Sep 09, 2002 3.597 3.626 3.562 3.626 13,401 +0.03(+0.81%)
Sep 06, 2002 3.635 3.673 3.588 3.597 9,277 -0.05(-1.36%)
Sep 05, 2002 3.649 3.649 3.641 3.646 6,528 +0.01(+0.16%)
Sep 04, 2002 3.652 3.661 3.620 3.641 20,617 +0.01(+0.32%)
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.