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

TransAlta Corporation (NY: TAC )

6.870 -0.210 (-2.97%)
Streaming Delayed Price Updated: 2:18 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 (%)
Oct 31, 2002 3.525 3.530 3.466 3.472 21,302 -0.07(-1.89%)
Oct 30, 2002 3.533 3.545 3.533 3.539 2,061 +0.01(+0.16%)
Oct 29, 2002 3.557 3.557 3.533 3.533 6,528 -0.02(-0.65%)
Oct 28, 2002 3.542 3.638 3.527 3.557 105,826 +0.02(+0.66%)
Oct 25, 2002 3.548 3.548 3.530 3.533 7,902 -0.01(-0.33%)
Oct 24, 2002 3.557 3.557 3.545 3.545 2,061 -0.01(-0.33%)
Oct 23, 2002 3.577 3.589 3.519 3.557 5,497 -0.01(-0.16%)
Oct 22, 2002 3.449 3.562 3.449 3.562 10,307 +0.09(+2.51%)
Oct 21, 2002 3.417 3.475 3.414 3.475 5,153 +0.05(+1.53%)
Oct 18, 2002 3.373 3.431 3.373 3.423 2,061 +0.07(+1.99%)
Oct 17, 2002 3.376 3.391 3.300 3.356 20,272 +0.09(+2.85%)
Oct 16, 2002 3.300 3.300 3.248 3.263 31,267 -0.06(-1.84%)
Oct 15, 2002 3.233 3.362 3.233 3.324 7,902 +0.15(+4.77%)
Oct 14, 2002 3.175 3.175 3.164 3.172 14,774 -0.00(-0.09%)
Oct 11, 2002 3.260 3.297 3.172 3.175 23,020 -0.06(-1.80%)
Oct 10, 2002 3.265 3.289 3.100 3.233 42,262 -0.05(-1.42%)
Oct 09, 2002 3.417 3.420 3.242 3.280 25,425 -0.14(-4.09%)
Oct 08, 2002 3.405 3.420 3.388 3.420 19,584 +0.02(+0.51%)
Oct 07, 2002 3.396 3.426 3.396 3.402 17,179 +0.01(+0.26%)
Oct 04, 2002 3.420 3.420 3.394 3.394 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 3.426 3.475 3.405 3.405 3,435 -0.02(-0.59%)
Oct 01, 2002 3.434 3.434 3.420 3.426 2,405 -0.03(-0.76%)
Sep 30, 2002 3.408 3.452 3.408 3.452 4,466 +0.02(+0.68%)
Sep 27, 2002 3.475 3.475 3.420 3.428 7,215 -0.08(-2.16%)
Sep 26, 2002 3.562 3.562 3.504 3.504 515,390 -0.06(-1.55%)
Sep 25, 2002 3.612 3.618 3.559 3.559 2,748 -0.06(-1.69%)
Sep 24, 2002 3.557 3.621 3.557 3.621 6,184 +0.05(+1.39%)
Sep 23, 2002 3.536 3.600 3.522 3.571 8,933 -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 68,718 -0.02(-0.65%)
Sep 18, 2002 3.577 3.577 3.565 3.565 1,030 -0.01(-0.33%)
Sep 17, 2002 3.554 3.586 3.545 3.577 30,236 +0.03(+0.90%)
Sep 16, 2002 3.542 3.545 3.522 3.545 4,466 +0.02(+0.49%)
Sep 13, 2002 3.609 3.626 3.487 3.527 7,902 -0.09(-2.42%)
Sep 12, 2002 3.638 3.638 3.615 3.615 6,871 -0.05(-1.27%)
Sep 11, 2002 3.641 3.661 3.638 3.661 13,056 +0.01(+0.40%)
Sep 10, 2002 3.615 3.647 3.589 3.647 7,559 +0.02(+0.56%)
Sep 09, 2002 3.597 3.626 3.562 3.626 13,400 +0.03(+0.81%)
Sep 06, 2002 3.635 3.673 3.589 3.597 9,277 -0.05(-1.36%)
Sep 05, 2002 3.650 3.650 3.641 3.647 6,528 +0.01(+0.16%)
Sep 04, 2002 3.653 3.661 3.621 3.641 20,615 +0.01(+0.32%)
Sep 03, 2002 3.667 3.667 3.577 3.629 49,133 -0.06(-1.73%)
Aug 30, 2002 3.693 3.693 3.693 3.693 0 +0.00(+0.00%)
Aug 29, 2002 3.696 3.720 3.693 3.693 3,092 +0.01(+0.16%)
Aug 28, 2002 3.696 3.696 3.629 3.687 16,836 -0.04(-1.02%)
Aug 27, 2002 3.769 3.807 3.690 3.725 22,333 -0.04(-1.16%)
Aug 26, 2002 3.749 3.769 3.696 3.769 20,272 +0.05(+1.33%)
Aug 23, 2002 3.784 3.821 3.720 3.720 16,492 -0.08(-2.22%)
Aug 22, 2002 3.792 3.816 3.792 3.804 12,369 +0.03(+0.69%)
Aug 21, 2002 3.734 3.798 3.725 3.778 1,030,781 +0.03(+0.93%)
Aug 20, 2002 3.731 3.772 3.731 3.743 12,025 +0.02(+0.55%)
Aug 16, 2002 3.708 3.763 3.702 3.722 9,964 +0.01(+0.39%)
Aug 15, 2002 3.714 3.757 3.705 3.708 27,143 -0.00(-0.08%)
Aug 14, 2002 3.653 3.711 3.632 3.711 14,774 +0.06(+1.59%)
Aug 13, 2002 3.629 3.673 3.597 3.653 24,395 +0.03(+0.72%)
Aug 12, 2002 3.690 3.690 3.623 3.626 37,451 -0.05(-1.35%)
Aug 07, 2002 3.696 3.734 3.638 3.676 26,113 -0.03(-0.94%)
Aug 06, 2002 3.394 3.746 3.394 3.711 54,287 +0.31(+8.97%)
Aug 05, 2002 3.405 3.405 3.402 3.405 1,030 -0.01(-0.17%)
Aug 02, 2002 3.501 3.501 3.411 3.411 25,425 -0.07(-1.92%)
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.