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 (%)
Dec 31, 2002 3.120 3.148 3.120 3.146 9,355 +0.02(+0.74%)
Dec 30, 2002 3.154 3.154 3.123 3.123 8,662 -0.05(-1.55%)
Dec 27, 2002 3.198 3.198 3.172 3.172 7,276 -0.02(-0.72%)
Dec 26, 2002 3.183 3.206 3.183 3.195 15,246 -0.02(-0.54%)
Dec 24, 2002 3.221 3.221 3.212 3.212 1,732 -0.01(-0.18%)
Dec 23, 2002 3.261 3.261 3.218 3.218 8,316 -0.06(-1.85%)
Dec 20, 2002 3.270 3.287 3.232 3.278 19,751 +0.00(+0.09%)
Dec 19, 2002 3.238 3.299 3.238 3.275 51,631 +0.04(+1.34%)
Dec 18, 2002 3.229 3.252 3.218 3.232 43,314 +0.01(+0.45%)
Dec 17, 2002 3.183 3.224 3.183 3.218 36,384 +0.04(+1.27%)
Dec 16, 2002 3.206 3.206 3.177 3.177 18,365 -0.03(-0.99%)
Dec 13, 2002 3.206 3.209 3.189 3.209 8,316 -0.00(-0.09%)
Dec 12, 2002 3.174 3.212 3.160 3.212 21,830 +0.03(+0.82%)
Dec 11, 2002 3.224 3.224 3.186 3.186 15,246 -0.04(-1.25%)
Dec 10, 2002 3.189 3.226 3.189 3.226 6,237 +0.03(+0.99%)
Dec 09, 2002 3.221 3.221 3.192 3.195 39,849 -0.02(-0.72%)
Dec 06, 2002 3.186 3.221 3.180 3.218 12,128 +0.03(+0.90%)
Dec 05, 2002 3.143 3.198 3.134 3.189 13,514 +0.04(+1.28%)
Dec 04, 2002 3.117 3.148 3.102 3.148 28,414 +0.02(+0.65%)
Dec 03, 2002 3.215 3.215 3.114 3.128 82,817 -0.09(-2.69%)
Dec 02, 2002 3.229 3.244 3.189 3.215 20,444 +0.00(+0.00%)
Nov 29, 2002 3.224 3.232 3.215 3.215 5,544 +0.02(+0.63%)
Nov 27, 2002 3.252 3.255 3.192 3.195 15,593 -0.03(-1.07%)
Nov 26, 2002 3.166 3.229 3.157 3.229 65,145 +0.03(+0.99%)
Nov 25, 2002 3.258 3.258 3.146 3.198 54,749 -0.09(-2.64%)
Nov 22, 2002 3.420 3.420 3.264 3.284 29,107 -0.15(-4.45%)
Nov 21, 2002 3.405 3.460 3.400 3.437 23,909 +0.04(+1.19%)
Nov 20, 2002 3.376 3.397 3.371 3.397 12,821 +0.02(+0.68%)
Nov 19, 2002 3.356 3.385 3.356 3.374 4,504 +0.02(+0.60%)
Nov 18, 2002 3.379 3.402 3.330 3.353 29,800 -0.02(-0.51%)
Nov 15, 2002 3.353 3.374 3.310 3.371 24,256 +0.02(+0.69%)
Nov 14, 2002 3.339 3.353 3.333 3.348 9,355 +0.01(+0.43%)
Nov 13, 2002 3.345 3.345 3.313 3.333 17,325 +0.01(+0.17%)
Nov 12, 2002 3.368 3.374 3.313 3.327 41,928 -0.02(-0.60%)
Nov 11, 2002 3.420 3.420 3.348 3.348 21,137 -0.05(-1.36%)
Nov 08, 2002 3.434 3.434 3.391 3.394 18,365 -0.03(-0.84%)
Nov 07, 2002 3.449 3.449 3.423 3.423 18,018 -0.01(-0.34%)
Nov 06, 2002 3.449 3.449 3.408 3.434 23,216 -0.00(-0.08%)
Nov 05, 2002 3.426 3.460 3.388 3.437 20,791 +0.01(+0.34%)
Nov 04, 2002 3.385 3.443 3.385 3.426 17,325 +0.05(+1.37%)
Nov 01, 2002 3.446 3.446 3.379 3.379 13,860 -0.06(-1.84%)
Oct 31, 2002 3.495 3.501 3.437 3.443 21,484 -0.07(-1.89%)
Oct 30, 2002 3.503 3.515 3.503 3.509 2,079 +0.01(+0.16%)
Oct 29, 2002 3.527 3.527 3.503 3.503 6,583 -0.02(-0.65%)
Oct 28, 2002 3.512 3.607 3.498 3.527 106,727 +0.02(+0.66%)
Oct 25, 2002 3.518 3.518 3.501 3.503 7,969 -0.01(-0.33%)
Oct 24, 2002 3.527 3.527 3.515 3.515 2,079 -0.01(-0.33%)
Oct 23, 2002 3.547 3.558 3.489 3.527 5,544 -0.01(-0.16%)
Oct 22, 2002 3.420 3.532 3.420 3.532 10,395 +0.09(+2.51%)
Oct 21, 2002 3.388 3.446 3.385 3.446 5,197 +0.05(+1.53%)
Oct 18, 2002 3.345 3.402 3.345 3.394 2,079 +0.07(+1.99%)
Oct 17, 2002 3.348 3.362 3.273 3.327 20,444 +0.09(+2.85%)
Oct 16, 2002 3.273 3.273 3.221 3.235 31,533 -0.06(-1.84%)
Oct 15, 2002 3.206 3.333 3.206 3.296 7,969 +0.15(+4.77%)
Oct 14, 2002 3.148 3.148 3.137 3.146 14,900 -0.00(-0.09%)
Oct 11, 2002 3.232 3.270 3.146 3.148 23,216 -0.06(-1.80%)
Oct 10, 2002 3.238 3.261 3.073 3.206 42,621 -0.05(-1.42%)
Oct 09, 2002 3.388 3.391 3.215 3.252 25,642 -0.14(-4.09%)
Oct 08, 2002 3.376 3.391 3.359 3.391 19,751 +0.02(+0.51%)
Oct 07, 2002 3.368 3.397 3.368 3.374 17,325 +0.01(+0.26%)
Oct 04, 2002 3.391 3.391 3.365 3.365 3,118 -0.03(-1.02%)
Oct 03, 2002 3.371 3.400 3.371 3.400 3,811 +0.02(+0.68%)
Oct 02, 2002 3.397 3.446 3.376 3.376 3,465 -0.02(-0.59%)
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.