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

TransAlta Corporation (NY: TAC )

6.905 -0.175 (-2.47%)
Streaming Delayed Price Updated: 12:18 PM EDT, May 23, 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 (%)
Jan 31, 2005 4.438 4.458 4.429 4.447 41,922 -0.00(-0.07%)
Jan 28, 2005 4.467 4.479 4.423 4.450 61,852 -0.03(-0.65%)
Jan 27, 2005 4.525 4.525 4.435 4.479 77,659 -0.06(-1.41%)
Jan 26, 2005 4.525 4.563 4.525 4.543 14,432 +0.06(+1.36%)
Jan 25, 2005 4.470 4.482 4.453 4.482 16,150 -0.01(-0.32%)
Jan 24, 2005 4.543 4.543 4.479 4.496 56,010 -0.03(-0.71%)
Jan 21, 2005 4.467 4.528 4.467 4.528 25,428 +0.08(+1.77%)
Jan 20, 2005 4.467 4.467 4.421 4.450 28,520 -0.03(-0.71%)
Jan 19, 2005 4.487 4.490 4.470 4.482 54,636 -0.01(-0.13%)
Jan 18, 2005 4.505 4.519 4.473 4.487 343,969 -0.02(-0.52%)
Jan 14, 2005 4.540 4.550 4.511 4.511 25,428 -0.08(-1.71%)
Jan 13, 2005 4.578 4.592 4.578 4.589 27,833 -0.00(-0.06%)
Jan 12, 2005 4.563 4.604 4.563 4.592 42,953 +0.06(+1.28%)
Jan 11, 2005 4.508 4.540 4.496 4.534 57,385 +0.03(+0.78%)
Jan 10, 2005 4.482 4.514 4.473 4.499 417,504 +0.04(+0.85%)
Jan 07, 2005 4.383 4.473 4.383 4.461 120,612 +0.10(+2.20%)
Jan 06, 2005 4.292 4.365 4.292 4.365 27,490 +0.03(+0.67%)
Jan 05, 2005 4.336 4.383 4.336 4.336 49,825 -0.02(-0.40%)
Jan 04, 2005 4.345 4.368 4.327 4.354 83,157 -0.04(-0.99%)
Jan 03, 2005 4.397 4.397 4.397 4.397 1,718 +0.00(+0.00%)
Dec 31, 2004 4.383 4.397 4.359 4.397 53,261 -0.00(-0.07%)
Dec 30, 2004 4.388 4.426 4.377 4.400 30,239 -0.01(-0.13%)
Dec 29, 2004 4.423 4.470 4.330 4.406 49,138 +0.02(+0.53%)
Dec 28, 2004 4.394 4.397 4.383 4.383 15,119 -0.01(-0.33%)
Dec 27, 2004 4.394 4.397 4.368 4.397 5,841 +0.02(+0.47%)
Dec 23, 2004 4.336 4.383 4.336 4.377 24,397 +0.03(+0.67%)
Dec 22, 2004 4.324 4.351 4.316 4.348 20,273 +0.01(+0.27%)
Dec 21, 2004 4.278 4.336 4.255 4.336 25,084 +0.08(+1.78%)
Dec 20, 2004 4.199 4.260 4.199 4.260 27,833 +0.04(+0.90%)
Dec 17, 2004 4.196 4.234 4.185 4.223 19,586 +0.03(+0.62%)
Dec 16, 2004 4.237 4.240 4.194 4.196 26,802 -0.07(-1.64%)
Dec 15, 2004 4.211 4.281 4.211 4.266 31,269 +0.06(+1.45%)
Dec 14, 2004 4.109 4.214 4.089 4.205 51,200 +0.06(+1.47%)
Dec 13, 2004 4.118 4.144 4.102 4.144 41,922 -0.03(-0.63%)
Dec 10, 2004 4.159 4.173 4.132 4.170 50,512 -0.01(-0.35%)
Dec 09, 2004 4.249 4.249 4.179 4.185 40,547 -0.11(-2.57%)
Dec 08, 2004 4.258 4.295 4.196 4.295 38,829 -0.02(-0.47%)
Dec 07, 2004 4.354 4.354 4.310 4.316 17,524 -0.04(-1.00%)
Dec 06, 2004 4.324 4.359 4.310 4.359 1,062,146 -0.02(-0.53%)
Dec 03, 2004 4.336 4.391 4.336 4.383 36,080 -0.01(-0.20%)
Dec 02, 2004 4.383 4.415 4.371 4.391 23,710 -0.02(-0.46%)
Dec 01, 2004 4.278 4.415 4.278 4.412 78,346 +0.10(+2.36%)
Nov 30, 2004 4.322 4.327 4.278 4.310 57,729 -0.05(-1.20%)
Nov 29, 2004 4.383 4.429 4.359 4.362 56,010 -0.09(-1.96%)
Nov 26, 2004 4.438 4.450 4.426 4.450 50,512 +0.03(+0.66%)
Nov 24, 2004 4.406 4.432 4.406 4.421 106,867 +0.03(+0.66%)
Nov 23, 2004 4.365 4.403 4.365 4.391 41,235 +0.03(+0.60%)
Nov 22, 2004 4.304 4.365 4.304 4.365 71,817 +0.09(+2.11%)
Nov 19, 2004 4.205 4.281 4.205 4.275 31,269 +0.07(+1.59%)
Nov 18, 2004 4.234 4.234 4.173 4.208 138,137 -0.10(-2.43%)
Nov 17, 2004 4.365 4.380 4.275 4.313 61,165 -0.03(-0.74%)
Nov 16, 2004 4.269 4.359 4.269 4.345 78,346 +0.10(+2.26%)
Nov 15, 2004 4.185 4.249 4.173 4.249 84,188 +0.04(+0.97%)
Nov 12, 2004 4.153 4.220 4.124 4.208 27,833 +0.06(+1.33%)
Nov 11, 2004 4.144 4.153 4.112 4.153 52,231 +0.01(+0.35%)
Nov 10, 2004 4.138 4.162 4.103 4.138 99,307 +0.03(+0.71%)
Nov 09, 2004 4.051 4.109 4.051 4.109 36,767 +0.04(+1.07%)
Nov 08, 2004 4.045 4.074 4.031 4.065 108,929 +0.04(+1.01%)
Nov 05, 2004 4.004 4.036 3.996 4.025 53,261 +0.02(+0.58%)
Nov 04, 2004 3.978 4.001 3.978 4.001 109,960 +0.03(+0.88%)
Nov 03, 2004 3.978 3.990 3.946 3.967 52,231 +0.04(+0.96%)
Nov 02, 2004 3.923 3.943 3.917 3.929 27,146 -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.