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

TransAlta Corporation (NY: TAC )

7.220 -0.090 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2002 4.068 4.167 4.068 4.159 13,401 +0.10(+2.58%)
Apr 29, 2002 4.138 4.150 4.054 4.054 39,860 -0.07(-1.62%)
Apr 26, 2002 4.223 4.223 4.109 4.121 27,490 -0.11(-2.68%)
Apr 25, 2002 4.121 4.249 4.121 4.234 35,737 +0.12(+2.90%)
Apr 24, 2002 4.063 4.118 4.063 4.115 7,559 +0.06(+1.36%)
Apr 23, 2002 4.031 4.065 4.031 4.060 17,524 +0.03(+0.87%)
Apr 22, 2002 4.033 4.033 4.016 4.025 5,841 -0.01(-0.29%)
Apr 19, 2002 3.929 4.036 3.929 4.036 46,389 +0.09(+2.21%)
Apr 18, 2002 4.065 4.068 3.929 3.949 37,455 -0.13(-3.14%)
Apr 17, 2002 4.019 4.100 4.013 4.077 15,119 +0.05(+1.30%)
Apr 16, 2002 4.028 4.051 4.007 4.025 18,212 +0.00(+0.07%)
Apr 15, 2002 4.016 4.022 4.007 4.022 12,026 +0.00(+0.00%)
Apr 12, 2002 3.903 4.039 3.894 4.022 37,798 +0.11(+2.90%)
Apr 11, 2002 3.914 3.958 3.908 3.908 14,088 +0.01(+0.37%)
Apr 10, 2002 3.900 3.908 3.894 3.894 6,528 +0.00(+0.00%)
Apr 09, 2002 3.865 3.894 3.818 3.894 17,868 +0.04(+0.98%)
Apr 08, 2002 3.900 3.900 3.853 3.856 18,899 -0.04(-1.05%)
Apr 05, 2002 3.900 3.929 3.870 3.897 11,683 +0.01(+0.22%)
Apr 04, 2002 3.987 3.987 3.838 3.888 37,798 -0.13(-3.26%)
Apr 03, 2002 3.987 4.039 3.987 4.019 14,088 +0.05(+1.32%)
Apr 02, 2002 3.975 3.987 3.961 3.967 19,586 -0.02(-0.51%)
Apr 01, 2002 4.045 4.045 3.987 3.987 25,084 -0.07(-1.72%)
Mar 29, 2002 4.060 4.065 4.045 4.057 13,401 +0.00(+0.00%)
Mar 28, 2002 4.060 4.065 4.045 4.057 13,401 -0.00(-0.07%)
Mar 27, 2002 4.057 4.065 4.054 4.060 9,965 +0.01(+0.36%)
Mar 26, 2002 4.132 4.132 4.045 4.045 1,786,852 -0.10(-2.52%)
Mar 25, 2002 4.205 4.205 4.150 4.150 10,308 -0.06(-1.52%)
Mar 22, 2002 4.185 4.214 4.164 4.214 17,868 +0.03(+0.77%)
Mar 21, 2002 4.202 4.205 4.182 4.182 8,247 -0.02(-0.42%)
Mar 20, 2002 4.176 4.208 4.164 4.199 16,150 +0.00(+0.07%)
Mar 19, 2002 4.173 4.196 4.173 4.196 3,092 +0.03(+0.77%)
Mar 18, 2002 4.147 4.164 4.132 4.164 5,154 +0.01(+0.21%)
Mar 15, 2002 4.109 4.162 4.109 4.156 7,903 +0.04(+0.92%)
Mar 14, 2002 4.103 4.132 4.103 4.118 4,467 +0.01(+0.35%)
Mar 13, 2002 4.089 4.103 4.077 4.103 6,872 +0.01(+0.28%)
Mar 12, 2002 4.109 4.118 4.077 4.092 6,528 -0.01(-0.21%)
Mar 11, 2002 4.063 4.109 4.063 4.100 17,181 +0.06(+1.37%)
Mar 08, 2002 4.191 4.202 4.042 4.045 34,362 -0.17(-4.07%)
Mar 07, 2002 4.167 4.217 4.167 4.217 7,903 +0.06(+1.47%)
Mar 06, 2002 4.060 4.182 4.060 4.156 14,088 +0.11(+2.73%)
Mar 05, 2002 4.118 4.118 4.045 4.045 9,621 -0.06(-1.56%)
Mar 04, 2002 4.100 4.124 4.100 4.109 4,810 +0.02(+0.50%)
Mar 01, 2002 3.958 4.089 3.958 4.089 6,528 +0.13(+3.16%)
Feb 28, 2002 3.996 4.013 3.964 3.964 9,277 -0.02(-0.51%)
Feb 27, 2002 3.943 3.984 3.920 3.984 8,247 +0.02(+0.44%)
Feb 26, 2002 3.946 3.967 3.946 3.967 274,900 +0.02(+0.59%)
Feb 25, 2002 3.841 3.943 3.786 3.943 27,490 +0.13(+3.44%)
Feb 22, 2002 3.908 3.908 3.812 3.812 20,961 -0.10(-2.53%)
Feb 21, 2002 3.958 3.958 3.911 3.911 6,185 -0.07(-1.68%)
Feb 20, 2002 3.978 3.978 3.969 3.978 4,810 -0.01(-0.22%)
Feb 19, 2002 4.036 4.051 3.958 3.987 16,150 -0.03(-0.65%)
Feb 18, 2002 3.972 4.013 3.972 4.013 28,864 +0.00(+0.00%)
Feb 15, 2002 3.972 4.013 3.972 4.013 28,864 +0.05(+1.32%)
Feb 14, 2002 3.993 3.993 3.961 3.961 6,528 -0.03(-0.80%)
Feb 13, 2002 4.001 4.010 3.993 3.993 4,467 -0.02(-0.51%)
Feb 12, 2002 3.967 4.013 3.967 4.013 6,185 +0.05(+1.32%)
Feb 11, 2002 3.897 3.961 3.897 3.961 8,590 +0.09(+2.41%)
Feb 08, 2002 3.856 3.897 3.853 3.868 10,652 +0.03(+0.68%)
Feb 07, 2002 3.745 3.841 3.745 3.841 27,833 +0.10(+2.72%)
Feb 06, 2002 3.710 3.769 3.670 3.740 21,648 +0.03(+0.78%)
Feb 05, 2002 3.740 3.740 3.710 3.710 9,965 -0.04(-1.16%)
Feb 04, 2002 3.841 3.841 3.745 3.754 22,335 -0.07(-1.75%)
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.