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 (%)
Jun 30, 2003 3.952 3.952 3.801 3.865 40,200 -0.08(-1.92%)
Jun 27, 2003 3.856 3.941 3.798 3.941 55,662 +0.10(+2.50%)
Jun 26, 2003 3.882 3.882 3.833 3.845 15,461 -0.04(-1.12%)
Jun 25, 2003 3.915 3.967 3.888 3.888 38,482 -0.02(-0.52%)
Jun 24, 2003 3.947 3.947 3.909 3.909 5,497 -0.03(-0.81%)
Jun 23, 2003 3.938 3.944 3.912 3.941 24,051 +0.01(+0.30%)
Jun 20, 2003 3.958 3.958 3.900 3.929 9,620 +0.00(+0.00%)
Jun 19, 2003 3.993 3.993 3.929 3.929 17,866 -0.09(-2.17%)
Jun 18, 2003 4.005 4.016 4.005 4.016 7,902 +0.04(+1.10%)
Jun 17, 2003 3.970 4.025 3.970 3.973 18,210 +0.01(+0.37%)
Jun 16, 2003 3.949 3.967 3.938 3.958 5,153 +0.02(+0.59%)
Jun 13, 2003 3.920 3.964 3.915 3.935 14,774 +0.02(+0.45%)
Jun 12, 2003 3.929 3.932 3.880 3.917 28,174 +0.05(+1.28%)
Jun 11, 2003 3.798 3.874 3.798 3.868 23,020 +0.10(+2.63%)
Jun 10, 2003 3.766 3.784 3.746 3.769 13,400 +0.00(+0.00%)
Jun 09, 2003 3.804 3.810 3.766 3.769 29,892 -0.03(-0.77%)
Jun 06, 2003 3.827 3.856 3.798 3.798 14,430 -0.04(-1.06%)
Jun 05, 2003 3.821 3.853 3.807 3.839 35,390 -0.00(-0.08%)
Jun 04, 2003 3.856 3.935 3.827 3.842 92,083 -0.15(-3.65%)
Jun 03, 2003 3.958 3.987 3.958 3.987 3,435 +0.01(+0.37%)
Jun 02, 2003 3.929 3.990 3.912 3.973 18,554 +0.06(+1.56%)
May 30, 2003 3.932 3.932 3.839 3.912 58,410 -0.04(-1.03%)
May 29, 2003 3.917 3.964 3.917 3.952 14,087 +0.04(+1.04%)
May 28, 2003 3.961 3.961 3.909 3.912 15,118 -0.09(-2.33%)
May 27, 2003 4.043 4.069 3.999 4.005 36,077 -0.04(-0.94%)
May 23, 2003 3.993 4.051 3.979 4.043 21,646 +0.04(+1.09%)
May 22, 2003 3.949 3.999 3.935 3.999 21,302 +0.03(+0.88%)
May 21, 2003 3.981 3.981 3.958 3.964 2,061 -0.02(-0.58%)
May 20, 2003 3.929 3.987 3.917 3.987 20,615 +0.09(+2.39%)
May 19, 2003 3.915 3.952 3.894 3.894 24,395 -0.03(-0.82%)
May 16, 2003 3.882 3.926 3.882 3.926 13,056 +0.08(+2.12%)
May 15, 2003 3.853 3.897 3.818 3.845 59,785 -0.02(-0.53%)
May 14, 2003 3.746 3.868 3.740 3.865 23,020 +0.14(+3.83%)
May 13, 2003 3.629 3.722 3.629 3.722 57,036 +0.10(+2.65%)
May 12, 2003 3.621 3.635 3.621 3.626 14,430 +0.02(+0.57%)
May 09, 2003 3.597 3.623 3.591 3.606 31,610 +0.02(+0.57%)
May 08, 2003 3.623 3.623 3.577 3.586 16,148 -0.03(-0.88%)
May 07, 2003 3.603 3.621 3.591 3.618 17,179 -0.01(-0.16%)
May 06, 2003 3.594 3.623 3.580 3.623 14,087 +0.05(+1.38%)
May 05, 2003 3.522 3.591 3.495 3.574 24,738 +0.06(+1.74%)
May 02, 2003 3.565 3.565 3.490 3.513 25,082 -0.05(-1.47%)
May 01, 2003 3.542 3.565 3.542 3.565 44,323 +0.03(+0.82%)
Apr 30, 2003 3.493 3.539 3.493 3.536 25,769 +0.06(+1.76%)
Apr 29, 2003 3.437 3.487 3.411 3.475 98,611 +0.04(+1.19%)
Apr 28, 2003 3.318 3.446 3.318 3.434 44,667 +0.13(+3.78%)
Apr 25, 2003 3.242 3.318 3.236 3.309 46,385 +0.07(+2.16%)
Apr 24, 2003 3.204 3.242 3.184 3.239 28,518 +0.02(+0.72%)
Apr 23, 2003 3.213 3.219 3.201 3.216 41,574 +0.00(+0.09%)
Apr 22, 2003 3.216 3.233 3.201 3.213 37,108 +0.01(+0.27%)
Apr 21, 2003 3.233 3.233 3.199 3.204 30,236 -0.03(-0.99%)
Apr 17, 2003 3.236 3.248 3.228 3.236 30,236 +0.01(+0.18%)
Apr 16, 2003 3.260 3.260 3.228 3.231 11,338 -0.03(-0.98%)
Apr 15, 2003 3.239 3.265 3.239 3.263 29,549 +0.01(+0.27%)
Apr 14, 2003 3.239 3.254 3.228 3.254 46,041 +0.01(+0.45%)
Apr 11, 2003 3.248 3.248 3.225 3.239 32,985 -0.01(-0.27%)
Apr 10, 2003 3.231 3.248 3.225 3.248 25,769 +0.05(+1.45%)
Apr 09, 2003 3.196 3.216 3.184 3.201 35,046 +0.01(+0.18%)
Apr 08, 2003 3.164 3.196 3.164 3.196 10,651 +0.04(+1.38%)
Apr 07, 2003 3.167 3.167 3.146 3.152 23,707 -0.01(-0.46%)
Apr 04, 2003 3.164 3.169 3.158 3.167 4,466 +0.00(+0.09%)
Apr 03, 2003 3.172 3.172 3.152 3.164 23,364 +0.01(+0.18%)
Apr 02, 2003 3.137 3.175 3.137 3.158 18,554 +0.03(+0.84%)
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.