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 (%)
Feb 27, 2004 3.845 3.891 3.821 3.885 76,965 +0.05(+1.29%)
Feb 26, 2004 3.824 3.853 3.818 3.836 164,925 -0.06(-1.64%)
Feb 25, 2004 3.964 3.964 3.897 3.900 63,221 -0.04(-1.11%)
Feb 24, 2004 3.891 3.944 3.891 3.944 19,241 +0.05(+1.35%)
Feb 23, 2004 3.885 3.894 3.871 3.891 34,702 +0.03(+0.91%)
Feb 20, 2004 3.839 3.856 3.784 3.856 44,323 +0.01(+0.23%)
Feb 19, 2004 3.853 3.871 3.842 3.848 24,395 -0.02(-0.60%)
Feb 18, 2004 3.949 3.949 3.871 3.871 36,077 -0.06(-1.63%)
Feb 17, 2004 3.961 3.961 3.923 3.935 105,826 +0.00(+0.07%)
Feb 13, 2004 3.941 3.981 3.932 3.932 19,928 -0.01(-0.22%)
Feb 12, 2004 3.955 3.955 3.938 3.941 28,861 -0.03(-0.73%)
Feb 11, 2004 3.894 3.970 3.880 3.970 9,277 +0.09(+2.25%)
Feb 10, 2004 3.888 3.891 3.874 3.882 24,395 -0.01(-0.22%)
Feb 09, 2004 3.915 3.915 3.880 3.891 56,349 +0.00(+0.07%)
Feb 06, 2004 3.897 3.909 3.882 3.888 22,677 +0.03(+0.83%)
Feb 05, 2004 3.877 3.891 3.856 3.856 15,461 -0.01(-0.38%)
Feb 04, 2004 3.865 3.888 3.865 3.871 15,118 +0.01(+0.15%)
Feb 03, 2004 3.871 3.903 3.865 3.865 27,143 -0.02(-0.60%)
Feb 02, 2004 3.882 3.912 3.871 3.888 60,128 -0.00(-0.07%)
Jan 30, 2004 4.051 4.051 3.871 3.891 101,703 -0.15(-3.81%)
Jan 29, 2004 4.051 4.063 4.037 4.045 26,113 -0.01(-0.14%)
Jan 28, 2004 4.104 4.104 4.051 4.051 17,866 -0.08(-1.83%)
Jan 27, 2004 4.121 4.142 4.121 4.127 38,138 +0.02(+0.50%)
Jan 26, 2004 4.121 4.121 4.104 4.107 12,025 +0.01(+0.36%)
Jan 23, 2004 4.115 4.124 4.069 4.092 23,707 -0.06(-1.54%)
Jan 22, 2004 4.139 4.156 4.127 4.156 6,528 +0.02(+0.42%)
Jan 21, 2004 4.153 4.153 4.121 4.139 28,174 -0.02(-0.42%)
Jan 20, 2004 4.144 4.176 4.127 4.156 21,302 +0.03(+0.71%)
Jan 16, 2004 4.133 4.133 4.089 4.127 23,364 -0.01(-0.14%)
Jan 15, 2004 4.092 4.133 4.092 4.133 14,087 +0.01(+0.14%)
Jan 14, 2004 4.144 4.144 4.089 4.127 38,138 -0.02(-0.42%)
Jan 13, 2004 4.165 4.165 4.144 4.144 12,025 -0.02(-0.42%)
Jan 12, 2004 4.246 4.246 4.162 4.162 31,267 -0.08(-1.85%)
Jan 09, 2004 4.174 4.249 4.174 4.240 24,738 +0.08(+1.89%)
Jan 08, 2004 4.165 4.191 4.162 4.162 19,928 -0.01(-0.14%)
Jan 07, 2004 4.235 4.235 4.162 4.168 16,492 -0.06(-1.51%)
Jan 06, 2004 4.243 4.243 4.220 4.232 12,025 +0.00(+0.07%)
Jan 05, 2004 4.249 4.267 4.223 4.229 10,651 +0.03(+0.62%)
Jan 02, 2004 4.153 4.240 4.153 4.203 17,179 +0.06(+1.55%)
Dec 31, 2003 4.162 4.176 4.139 4.139 24,051 -0.02(-0.56%)
Dec 30, 2003 4.118 4.168 4.118 4.162 14,430 +0.03(+0.70%)
Dec 29, 2003 4.159 4.159 4.109 4.133 9,620 -0.03(-0.70%)
Dec 26, 2003 4.153 4.162 4.153 4.162 2,748 +0.03(+0.70%)
Dec 24, 2003 4.112 4.136 4.112 4.133 6,184 +0.05(+1.14%)
Dec 23, 2003 4.092 4.104 4.072 4.086 13,400 -0.01(-0.28%)
Dec 22, 2003 4.086 4.107 4.086 4.098 7,902 +0.02(+0.57%)
Dec 19, 2003 4.092 4.092 4.075 4.075 40,544 -0.03(-0.71%)
Dec 18, 2003 4.118 4.118 4.089 4.104 37,795 -0.01(-0.21%)
Dec 17, 2003 4.098 4.118 4.098 4.112 12,369 +0.01(+0.36%)
Dec 16, 2003 4.118 4.156 4.098 4.098 24,395 -0.04(-1.05%)
Dec 15, 2003 4.168 4.176 4.142 4.142 36,764 -0.02(-0.42%)
Dec 12, 2003 4.159 4.159 4.159 4.159 0 +0.00(+0.00%)
Dec 11, 2003 4.162 4.162 4.133 4.159 3,435 -0.03(-0.70%)
Dec 10, 2003 4.200 4.200 4.176 4.188 12,369 -0.00(-0.07%)
Dec 09, 2003 4.176 4.191 4.176 4.191 3,779 -0.01(-0.14%)
Dec 08, 2003 4.182 4.197 4.182 4.197 9,277 +0.03(+0.63%)
Dec 05, 2003 4.179 4.179 4.159 4.171 10,995 +0.03(+0.70%)
Dec 04, 2003 4.121 4.156 4.121 4.142 11,338 -0.04(-0.97%)
Dec 03, 2003 4.165 4.191 4.165 4.182 19,241 +0.01(+0.35%)
Dec 02, 2003 4.176 4.191 4.150 4.168 12,025 +0.01(+0.28%)
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.