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 (%)
Mar 31, 2003 3.094 3.105 3.016 3.088 85,589 +0.01(+0.38%)
Mar 28, 2003 3.140 3.146 3.059 3.076 58,907 -0.06(-1.93%)
Mar 27, 2003 3.151 3.163 3.137 3.137 19,404 -0.01(-0.46%)
Mar 26, 2003 3.148 3.160 3.148 3.151 12,821 +0.00(+0.09%)
Mar 25, 2003 3.146 3.157 3.123 3.148 32,572 +0.00(+0.00%)
Mar 24, 2003 3.177 3.180 3.131 3.148 26,335 -0.03(-0.91%)
Mar 21, 2003 3.169 3.180 3.111 3.177 38,116 -0.01(-0.18%)
Mar 20, 2003 3.123 3.186 3.123 3.183 30,146 +0.07(+2.13%)
Mar 19, 2003 3.134 3.134 3.102 3.117 18,365 -0.02(-0.64%)
Mar 18, 2003 3.117 3.137 3.105 3.137 11,088 +0.03(+0.93%)
Mar 17, 2003 3.079 3.111 3.079 3.108 22,870 +0.02(+0.56%)
Mar 14, 2003 3.082 3.091 3.082 3.091 16,286 +0.00(+0.09%)
Mar 13, 2003 3.088 3.114 3.076 3.088 44,007 -0.00(-0.09%)
Mar 12, 2003 3.105 3.105 3.088 3.091 23,563 -0.02(-0.74%)
Mar 11, 2003 3.123 3.123 3.111 3.114 20,444 -0.01(-0.28%)
Mar 10, 2003 3.131 3.131 3.114 3.123 5,890 -0.01(-0.46%)
Mar 07, 2003 3.125 3.137 3.125 3.137 5,544 +0.01(+0.37%)
Mar 06, 2003 3.134 3.137 3.117 3.125 13,167 -0.02(-0.55%)
Mar 05, 2003 3.143 3.146 3.143 3.143 27,374 +0.00(+0.09%)
Mar 04, 2003 3.131 3.146 3.117 3.140 48,165 -0.07(-2.07%)
Mar 03, 2003 3.226 3.249 3.203 3.206 18,018 -0.02(-0.63%)
Feb 28, 2003 3.212 3.249 3.212 3.226 30,493 +0.02(+0.54%)
Feb 27, 2003 3.209 3.212 3.203 3.209 12,128 -0.01(-0.18%)
Feb 26, 2003 3.186 3.218 3.186 3.215 21,830 +0.01(+0.27%)
Feb 25, 2003 3.215 3.215 3.198 3.206 33,958 -0.01(-0.27%)
Feb 24, 2003 3.169 3.215 3.169 3.215 28,067 +0.05(+1.55%)
Feb 21, 2003 3.174 3.177 3.163 3.166 5,544 -0.01(-0.27%)
Feb 20, 2003 3.174 3.177 3.174 3.174 4,158 +0.01(+0.37%)
Feb 19, 2003 3.160 3.174 3.148 3.163 30,840 +0.01(+0.37%)
Feb 18, 2003 3.140 3.166 3.140 3.151 22,870 +0.04(+1.30%)
Feb 14, 2003 3.114 3.117 3.105 3.111 5,197 -0.01(-0.19%)
Feb 13, 2003 3.076 3.134 3.076 3.117 16,632 +0.04(+1.31%)
Feb 12, 2003 3.076 3.091 3.076 3.076 15,246 +0.01(+0.47%)
Feb 11, 2003 3.065 3.131 3.050 3.062 22,177 -0.00(-0.09%)
Feb 10, 2003 3.125 3.125 3.053 3.065 31,879 -0.07(-2.21%)
Feb 07, 2003 3.169 3.169 3.134 3.134 3,465 -0.04(-1.18%)
Feb 06, 2003 3.180 3.180 3.169 3.172 15,939 +0.01(+0.18%)
Feb 05, 2003 3.192 3.206 3.151 3.166 28,414 -0.03(-0.81%)
Feb 04, 2003 3.157 3.198 3.146 3.192 20,444 +0.03(+1.00%)
Feb 03, 2003 3.143 3.186 3.123 3.160 47,819 +0.04(+1.30%)
Jan 31, 2003 3.157 3.157 3.030 3.120 31,186 -0.04(-1.37%)
Jan 30, 2003 3.177 3.180 3.148 3.163 15,939 -0.02(-0.54%)
Jan 29, 2003 3.206 3.206 3.166 3.180 26,681 -0.02(-0.54%)
Jan 28, 2003 3.212 3.212 3.174 3.198 15,246 -0.01(-0.36%)
Jan 27, 2003 3.189 3.247 3.148 3.209 41,582 +0.02(+0.72%)
Jan 24, 2003 3.325 3.325 3.140 3.186 84,550 -0.06(-1.78%)
Jan 23, 2003 3.325 3.325 3.218 3.244 46,433 -0.08(-2.43%)
Jan 22, 2003 3.327 3.327 3.322 3.325 2,772 -0.01(-0.17%)
Jan 21, 2003 3.342 3.345 3.313 3.330 49,205 -0.02(-0.69%)
Jan 17, 2003 3.348 3.362 3.336 3.353 26,335 -0.01(-0.26%)
Jan 16, 2003 3.325 3.365 3.325 3.362 9,702 +0.05(+1.48%)
Jan 15, 2003 3.336 3.348 3.290 3.313 16,286 -0.02(-0.61%)
Jan 14, 2003 3.316 3.336 3.281 3.333 10,742 +0.01(+0.26%)
Jan 13, 2003 3.348 3.353 3.307 3.325 14,553 -0.01(-0.17%)
Jan 10, 2003 3.348 3.348 3.330 3.330 15,246 +0.01(+0.35%)
Jan 09, 2003 3.284 3.319 3.284 3.319 5,544 +0.03(+0.88%)
Jan 08, 2003 3.275 3.290 3.275 3.290 4,851 +0.00(+0.00%)
Jan 07, 2003 3.264 3.313 3.255 3.290 18,018 +0.05(+1.42%)
Jan 06, 2003 3.275 3.290 3.235 3.244 21,830 -0.02(-0.53%)
Jan 03, 2003 3.241 3.267 3.224 3.261 27,028 +0.04(+1.16%)
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.