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

TransAlta Corporation (NY: TAC )

7.250 +0.070 (+0.97%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 10, 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 (%)
Jul 31, 2002 3.407 3.459 3.407 3.442 23,360 +0.04(+1.18%)
Jul 30, 2002 3.384 3.413 3.379 3.402 21,966 +0.01(+0.34%)
Jul 29, 2002 3.330 3.433 3.330 3.390 22,314 +0.08(+2.43%)
Jul 26, 2002 3.356 3.356 3.284 3.310 27,544 -0.08(-2.29%)
Jul 25, 2002 3.427 3.442 3.313 3.387 45,675 -0.05(-1.58%)
Jul 24, 2002 3.419 3.456 3.404 3.442 36,610 +0.04(+1.10%)
Jul 23, 2002 3.453 3.465 3.361 3.404 29,636 -0.04(-1.08%)
Jul 22, 2002 3.536 3.536 3.439 3.442 46,721 -0.12(-3.46%)
Jul 19, 2002 3.685 3.685 3.565 3.565 32,774 -0.16(-4.24%)
Jul 17, 2002 3.769 3.769 3.717 3.723 18,130 -0.02(-0.54%)
Jul 12, 2002 3.829 3.829 3.743 3.743 17,433 -0.08(-2.03%)
Jul 11, 2002 3.829 3.829 3.809 3.820 8,368 -0.02(-0.60%)
Jul 10, 2002 3.889 3.892 3.843 3.843 16,038 -0.05(-1.18%)
Jul 09, 2002 3.886 3.915 3.878 3.889 13,946 +0.02(+0.59%)
Jul 08, 2002 3.921 3.921 3.866 3.866 14,295 -0.05(-1.39%)
Jul 05, 2002 3.923 3.923 3.895 3.921 8,368 +0.01(+0.22%)
Jul 04, 2002 3.846 3.912 3.829 3.912 36,610 +0.00(+0.00%)
Jul 03, 2002 3.846 3.912 3.829 3.912 36,610 +0.07(+1.72%)
Jul 02, 2002 3.820 3.846 3.792 3.846 8,019 +0.02(+0.45%)
Jul 01, 2002 3.829 3.829 3.826 3.829 1,743 +0.00(+0.00%)
Jun 28, 2002 3.817 3.837 3.797 3.829 24,058 +0.01(+0.38%)
Jun 27, 2002 3.837 3.840 3.797 3.815 14,992 -0.02(-0.45%)
Jun 26, 2002 3.815 3.832 3.792 3.832 18,130 +0.01(+0.38%)
Jun 25, 2002 3.815 3.817 3.780 3.817 17,084 -0.02(-0.52%)
Jun 21, 2002 3.832 3.843 3.815 3.837 10,111 -0.01(-0.22%)
Jun 20, 2002 3.757 3.846 3.757 3.846 14,644 +0.11(+2.92%)
Jun 19, 2002 3.774 3.797 3.728 3.737 18,828 -0.03(-0.91%)
Jun 18, 2002 3.837 3.837 3.771 3.771 12,203 -0.06(-1.50%)
Jun 17, 2002 3.843 3.843 3.829 3.829 12,552 -0.01(-0.22%)
Jun 14, 2002 3.863 3.863 3.823 3.837 16,736 -0.03(-0.82%)
Jun 12, 2002 3.898 3.906 3.863 3.869 15,690 -0.03(-0.81%)
Jun 11, 2002 3.923 3.944 3.901 3.901 26,847 -0.02(-0.51%)
Jun 10, 2002 3.944 3.949 3.915 3.921 21,268 -0.02(-0.44%)
Jun 07, 2002 3.938 4.004 3.938 3.938 40,445 +0.00(+0.00%)
Jun 06, 2002 3.866 3.938 3.866 3.938 21,617 +0.07(+1.93%)
Jun 05, 2002 3.892 3.892 3.843 3.863 21,268 -0.13(-3.37%)
May 31, 2002 3.872 4.027 3.872 3.998 76,009 -0.28(-6.57%)
May 28, 2002 4.271 4.279 4.265 4.279 21,617 +0.00(+0.00%)
May 27, 2002 4.328 4.328 4.268 4.279 25,104 +0.00(+0.00%)
May 24, 2002 4.328 4.328 4.268 4.279 25,104 -0.08(-1.78%)
May 23, 2002 4.322 4.368 4.316 4.357 26,498 +0.03(+0.60%)
May 22, 2002 4.291 4.331 4.291 4.331 17,433 +0.04(+1.00%)
May 21, 2002 4.245 4.293 4.245 4.288 13,249 +0.04(+0.95%)
May 20, 2002 4.250 4.253 4.245 4.248 3,138 -0.01(-0.13%)
May 17, 2002 4.273 4.308 4.253 4.253 23,360 -0.02(-0.47%)
May 16, 2002 4.262 4.316 4.233 4.273 56,135 +0.01(+0.34%)
May 15, 2002 4.362 4.362 4.259 4.259 57,879 -0.12(-2.75%)
May 14, 2002 4.354 4.400 4.351 4.380 44,978 +0.01(+0.26%)
May 13, 2002 4.354 4.368 4.322 4.368 25,801 +0.01(+0.33%)
May 10, 2002 4.239 4.359 4.239 4.354 17,782 +0.12(+2.78%)
May 09, 2002 4.239 4.256 4.236 4.236 11,854 +0.00(+0.00%)
May 08, 2002 4.199 4.248 4.199 4.236 28,242 +0.04(+1.03%)
May 07, 2002 4.176 4.193 4.170 4.193 4,184 +0.01(+0.27%)
May 06, 2002 4.101 4.182 4.101 4.182 11,157 +0.06(+1.39%)
May 03, 2002 4.124 4.150 4.107 4.124 14,644 -0.00(-0.07%)
May 02, 2002 4.179 4.179 4.096 4.127 12,203 -0.06(-1.37%)
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.