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

TransAlta Corporation (NY: TAC )

7.100 +0.170 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 28, 2003 4.179 4.191 4.162 4.173 120,612 +0.01(+0.28%)
Nov 26, 2003 4.167 4.170 4.164 4.162 228,167 -0.04(-0.97%)
Nov 25, 2003 4.182 4.182 4.179 4.202 5,841 +0.04(+0.98%)
Nov 24, 2003 4.211 4.211 4.130 4.162 25,428 -0.06(-1.38%)
Nov 21, 2003 4.205 4.220 4.205 4.220 4,123 -0.01(-0.21%)
Nov 20, 2003 4.220 4.252 4.220 4.228 42,265 +0.03(+0.76%)
Nov 19, 2003 4.173 4.208 4.173 4.196 34,706 +0.03(+0.84%)
Nov 18, 2003 4.138 4.162 4.138 4.162 5,154 +0.05(+1.27%)
Nov 17, 2003 4.138 4.138 4.103 4.109 23,710 -0.06(-1.47%)
Nov 14, 2003 4.226 4.226 4.162 4.170 8,590 -0.06(-1.51%)
Nov 13, 2003 4.249 4.269 4.205 4.234 8,247 +0.01(+0.14%)
Nov 12, 2003 4.237 4.237 4.228 4.228 17,524 +0.03(+0.76%)
Nov 11, 2003 4.182 4.199 4.179 4.196 19,586 +0.02(+0.56%)
Nov 10, 2003 4.164 4.173 4.164 4.173 18,899 +0.08(+1.92%)
Nov 07, 2003 4.083 4.103 4.083 4.095 15,806 +0.08(+2.03%)
Nov 06, 2003 4.004 4.016 4.004 4.013 16,494 +0.02(+0.58%)
Nov 05, 2003 4.092 4.054 3.990 3.990 17,181 -0.10(-2.35%)
Nov 04, 2003 4.092 4.092 4.077 4.086 49,138 -0.07(-1.61%)
Nov 03, 2003 4.182 4.153 4.141 4.153 25,771 -0.03(-0.70%)
Oct 31, 2003 4.130 4.182 4.130 4.182 14,088 +0.03(+0.84%)
Oct 30, 2003 4.156 4.156 4.147 4.147 4,467 +0.02(+0.49%)
Oct 29, 2003 4.132 4.150 4.124 4.127 12,370 +0.01(+0.14%)
Oct 28, 2003 4.121 4.121 4.121 4.121 18,555 +0.02(+0.50%)
Oct 27, 2003 4.083 4.135 4.074 4.100 12,714 +0.04(+0.93%)
Oct 24, 2003 4.089 4.109 4.057 4.063 14,775 -0.05(-1.13%)
Oct 23, 2003 4.194 4.194 4.031 4.109 40,204 -0.10(-2.42%)
Oct 22, 2003 4.188 4.228 4.188 4.211 17,524 +0.03(+0.70%)
Oct 21, 2003 4.159 4.185 4.159 4.182 16,837 +0.02(+0.49%)
Oct 20, 2003 4.162 4.179 4.144 4.162 7,216 -0.03(-0.69%)
Oct 17, 2003 4.202 4.243 4.202 4.191 10,652 -0.02(-0.55%)
Oct 16, 2003 4.127 4.214 4.127 4.214 11,339 +0.09(+2.19%)
Oct 15, 2003 4.109 4.150 4.109 4.124 13,401 +0.01(+0.35%)
Oct 14, 2003 4.127 4.127 4.103 4.109 47,420 -0.07(-1.60%)
Oct 13, 2003 4.130 4.176 4.124 4.176 3,779 +0.06(+1.34%)
Oct 10, 2003 4.130 4.130 4.121 4.121 2,405 +0.05(+1.14%)
Oct 09, 2003 4.083 4.086 4.074 4.074 37,798 -0.01(-0.21%)
Oct 08, 2003 4.095 4.103 4.057 4.083 18,555 -0.01(-0.28%)
Oct 07, 2003 4.092 4.109 4.089 4.095 10,652 +0.00(+0.07%)
Oct 06, 2003 4.048 4.092 4.065 4.092 6,528 +0.04(+1.08%)
Oct 03, 2003 4.060 4.060 4.048 4.048 12,026 -0.01(-0.22%)
Oct 02, 2003 4.060 4.060 4.060 4.057 3,436 +0.03(+0.72%)
Oct 01, 2003 3.943 4.028 3.943 4.028 18,899 +0.08(+2.14%)
Sep 30, 2003 3.958 3.946 3.914 3.943 23,366 -0.01(-0.37%)
Sep 29, 2003 3.993 3.993 3.955 3.958 9,277 -0.05(-1.31%)
Sep 26, 2003 4.019 4.019 4.010 4.010 5,154 -0.01(-0.29%)
Sep 25, 2003 4.019 4.028 4.013 4.022 4,467 +0.02(+0.44%)
Sep 24, 2003 4.028 4.028 4.001 4.004 7,216 -0.03(-0.72%)
Sep 23, 2003 3.949 4.033 3.949 4.033 214,765 +0.08(+2.14%)
Sep 22, 2003 3.961 3.978 3.949 3.949 6,528 +0.00(+0.00%)
Sep 19, 2003 4.013 4.013 3.964 3.949 29,551 -0.06(-1.45%)
Sep 18, 2003 4.007 4.007 4.007 4.007 6,872 -0.04(-1.08%)
Sep 17, 2003 4.092 4.092 4.045 4.051 33,675 -0.03(-0.85%)
Sep 16, 2003 4.092 4.092 4.086 4.086 2,061 +0.02(+0.43%)
Sep 15, 2003 4.095 4.097 4.068 4.068 14,432 -0.03(-0.78%)
Sep 12, 2003 4.127 4.138 4.092 4.100 15,806 -0.01(-0.28%)
Sep 11, 2003 4.092 4.124 4.089 4.112 5,841 -0.01(-0.14%)
Sep 10, 2003 4.127 4.130 4.118 4.118 4,123 -0.01(-0.14%)
Sep 09, 2003 4.106 4.127 4.106 4.124 6,185 +0.03(+0.71%)
Sep 08, 2003 4.103 4.103 4.095 4.095 2,061 -0.02(-0.57%)
Sep 05, 2003 4.121 4.124 4.106 4.118 5,841 -0.01(-0.14%)
Sep 04, 2003 4.074 4.124 4.074 4.124 11,683 +0.06(+1.43%)
Sep 03, 2003 4.031 4.074 4.031 4.065 10,652 +0.04(+1.01%)
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.