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

TransAlta Corporation (NY: TAC )

6.895 -0.185 (-2.61%)
Streaming Delayed Price Updated: 11:22 AM EDT, May 23, 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 30, 2004 3.405 3.426 3.388 3.423 84,867 +0.03(+0.86%)
Jul 29, 2004 3.428 3.431 3.388 3.394 18,897 -0.01(-0.34%)
Jul 28, 2004 3.478 3.478 3.394 3.405 44,667 -0.06(-1.68%)
Jul 27, 2004 3.495 3.495 3.449 3.463 30,923 -0.03(-0.92%)
Jul 26, 2004 3.493 3.495 3.487 3.495 12,025 -0.01(-0.25%)
Jul 23, 2004 3.504 3.504 3.487 3.504 35,733 -0.01(-0.33%)
Jul 22, 2004 3.574 3.574 3.498 3.516 38,826 -0.02(-0.58%)
Jul 21, 2004 3.571 3.571 3.472 3.536 53,600 -0.08(-2.25%)
Jul 20, 2004 3.650 3.650 3.603 3.618 12,025 -0.05(-1.27%)
Jul 19, 2004 3.583 3.664 3.577 3.664 43,636 +0.10(+2.78%)
Jul 16, 2004 3.565 3.606 3.565 3.565 26,456 -0.02(-0.49%)
Jul 15, 2004 3.609 3.609 3.574 3.583 219,212 -0.02(-0.65%)
Jul 14, 2004 3.690 3.690 3.606 3.606 23,707 -0.07(-1.82%)
Jul 13, 2004 3.696 3.696 3.661 3.673 14,087 -0.03(-0.86%)
Jul 12, 2004 3.725 3.725 3.702 3.705 8,933 -0.00(-0.08%)
Jul 09, 2004 3.693 3.711 3.690 3.708 36,077 +0.01(+0.24%)
Jul 08, 2004 3.699 3.705 3.653 3.699 24,395 +0.03(+0.79%)
Jul 07, 2004 3.687 3.708 3.667 3.670 21,990 +0.00(+0.00%)
Jul 06, 2004 3.667 3.673 3.650 3.670 16,836 +0.01(+0.24%)
Jul 02, 2004 3.621 3.667 3.603 3.661 21,990 +0.05(+1.29%)
Jul 01, 2004 3.641 3.650 3.609 3.615 9,277 -0.03(-0.96%)
Jun 30, 2004 3.559 3.664 3.527 3.650 43,292 +0.11(+3.04%)
Jun 29, 2004 3.527 3.557 3.519 3.542 21,302 +0.01(+0.33%)
Jun 28, 2004 3.510 3.551 3.504 3.530 77,995 +0.02(+0.66%)
Jun 25, 2004 3.484 3.510 3.460 3.507 49,133 +0.02(+0.50%)
Jun 24, 2004 3.527 3.539 3.487 3.490 29,892 -0.02(-0.66%)
Jun 23, 2004 3.452 3.516 3.446 3.513 64,939 +0.06(+1.60%)
Jun 22, 2004 3.498 3.519 3.443 3.458 105,483 -0.03(-0.83%)
Jun 21, 2004 3.542 3.542 3.484 3.487 27,487 -0.03(-0.83%)
Jun 18, 2004 3.580 3.594 3.510 3.516 46,385 -0.03(-0.98%)
Jun 17, 2004 3.539 3.574 3.539 3.551 8,246 -0.01(-0.25%)
Jun 16, 2004 3.603 3.603 3.522 3.559 16,148 -0.01(-0.41%)
Jun 15, 2004 3.513 3.574 3.507 3.574 40,200 +0.07(+2.08%)
Jun 14, 2004 3.580 3.580 3.501 3.501 29,549 -0.07(-1.96%)
Jun 10, 2004 3.586 3.600 3.562 3.571 40,544 -0.01(-0.41%)
Jun 09, 2004 3.612 3.615 3.574 3.586 20,615 -0.02(-0.65%)
Jun 08, 2004 3.577 3.609 3.577 3.609 302,706 +0.01(+0.24%)
Jun 07, 2004 3.638 3.638 3.600 3.600 35,390 -0.03(-0.96%)
Jun 04, 2004 3.606 3.638 3.606 3.635 27,143 +0.06(+1.63%)
Jun 03, 2004 3.591 3.603 3.554 3.577 26,456 +0.01(+0.33%)
Jun 02, 2004 3.571 3.591 3.551 3.565 14,774 -0.01(-0.24%)
Jun 01, 2004 3.603 3.603 3.522 3.574 71,811 -0.06(-1.76%)
May 28, 2004 3.615 3.638 3.586 3.638 74,559 +0.01(+0.32%)
May 27, 2004 3.612 3.632 3.583 3.626 124,380 -0.01(-0.32%)
May 26, 2004 3.638 3.655 3.635 3.638 59,441 +0.00(+0.08%)
May 25, 2004 3.647 3.653 3.609 3.635 27,487 +0.02(+0.48%)
May 24, 2004 3.618 3.618 3.615 3.618 8,933 +0.03(+0.81%)
May 21, 2004 3.597 3.609 3.589 3.589 15,461 +0.00(+0.00%)
May 20, 2004 3.565 3.600 3.565 3.589 10,995 +0.04(+1.15%)
May 19, 2004 3.557 3.586 3.548 3.548 28,861 -0.00(-0.08%)
May 18, 2004 3.545 3.557 3.536 3.551 8,589 +0.01(+0.25%)
May 17, 2004 3.644 3.644 3.536 3.542 34,359 -0.07(-2.01%)
May 14, 2004 3.609 3.635 3.597 3.615 48,790 +0.01(+0.32%)
May 13, 2004 3.565 3.603 3.565 3.603 10,995 +0.00(+0.08%)
May 12, 2004 3.612 3.612 3.562 3.600 15,805 -0.03(-0.96%)
May 11, 2004 3.612 3.635 3.580 3.635 11,338 +0.05(+1.46%)
May 10, 2004 3.565 3.583 3.525 3.583 24,738 -0.01(-0.24%)
May 07, 2004 3.638 3.647 3.577 3.591 56,692 -0.08(-2.14%)
May 06, 2004 3.653 3.670 3.612 3.670 44,323 -0.00(-0.08%)
May 05, 2004 3.638 3.673 3.609 3.673 38,138 +0.01(+0.40%)
May 04, 2004 3.589 3.658 3.589 3.658 33,328 +0.08(+2.11%)
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.