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

TransAlta Corporation (NY: TAC )

6.950 -0.130 (-1.84%)
Streaming Delayed Price Updated: 10:05 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 (%)
Aug 30, 2002 3.693 3.693 3.693 3.693 0 +0.00(+0.00%)
Aug 29, 2002 3.696 3.720 3.693 3.693 3,092 +0.01(+0.16%)
Aug 28, 2002 3.696 3.696 3.629 3.687 16,836 -0.04(-1.02%)
Aug 27, 2002 3.769 3.807 3.690 3.725 22,333 -0.04(-1.16%)
Aug 26, 2002 3.749 3.769 3.696 3.769 20,272 +0.05(+1.33%)
Aug 23, 2002 3.784 3.821 3.720 3.720 16,492 -0.08(-2.22%)
Aug 22, 2002 3.792 3.816 3.792 3.804 12,369 +0.03(+0.69%)
Aug 21, 2002 3.734 3.798 3.725 3.778 1,030,781 +0.03(+0.93%)
Aug 20, 2002 3.731 3.772 3.731 3.743 12,025 +0.02(+0.55%)
Aug 16, 2002 3.708 3.763 3.702 3.722 9,964 +0.01(+0.39%)
Aug 15, 2002 3.714 3.757 3.705 3.708 27,143 -0.00(-0.08%)
Aug 14, 2002 3.653 3.711 3.632 3.711 14,774 +0.06(+1.59%)
Aug 13, 2002 3.629 3.673 3.597 3.653 24,395 +0.03(+0.72%)
Aug 12, 2002 3.690 3.690 3.623 3.626 37,451 -0.05(-1.35%)
Aug 07, 2002 3.696 3.734 3.638 3.676 26,113 -0.03(-0.94%)
Aug 06, 2002 3.394 3.746 3.394 3.711 54,287 +0.31(+8.97%)
Aug 05, 2002 3.405 3.405 3.402 3.405 1,030 -0.01(-0.17%)
Aug 02, 2002 3.501 3.501 3.411 3.411 25,425 -0.07(-1.92%)
Aug 01, 2002 3.507 3.522 3.478 3.478 56,349 -0.01(-0.42%)
Jul 31, 2002 3.458 3.510 3.458 3.493 23,020 +0.04(+1.18%)
Jul 30, 2002 3.434 3.463 3.428 3.452 21,646 +0.01(+0.34%)
Jul 29, 2002 3.379 3.484 3.379 3.440 21,990 +0.08(+2.43%)
Jul 26, 2002 3.405 3.405 3.332 3.359 27,143 -0.08(-2.29%)
Jul 25, 2002 3.478 3.493 3.362 3.437 45,010 -0.06(-1.58%)
Jul 24, 2002 3.469 3.507 3.455 3.493 36,077 +0.04(+1.10%)
Jul 23, 2002 3.504 3.516 3.411 3.455 29,205 -0.04(-1.08%)
Jul 22, 2002 3.589 3.589 3.490 3.493 46,041 -0.13(-3.46%)
Jul 19, 2002 3.740 3.740 3.618 3.618 32,297 -0.16(-4.24%)
Jul 17, 2002 3.824 3.824 3.772 3.778 17,866 -0.02(-0.54%)
Jul 12, 2002 3.885 3.885 3.798 3.798 17,179 -0.08(-2.03%)
Jul 11, 2002 3.885 3.885 3.865 3.877 8,246 -0.02(-0.60%)
Jul 10, 2002 3.947 3.949 3.900 3.900 15,805 -0.05(-1.18%)
Jul 09, 2002 3.944 3.973 3.935 3.947 13,743 +0.02(+0.59%)
Jul 08, 2002 3.979 3.979 3.923 3.923 14,087 -0.06(-1.39%)
Jul 05, 2002 3.981 3.981 3.952 3.979 8,246 +0.01(+0.22%)
Jul 04, 2002 3.903 3.970 3.885 3.970 36,077 +0.00(+0.00%)
Jul 03, 2002 3.903 3.970 3.885 3.970 36,077 +0.07(+1.72%)
Jul 02, 2002 3.877 3.903 3.848 3.903 7,902 +0.02(+0.45%)
Jul 01, 2002 3.885 3.885 3.882 3.885 1,717 +0.00(+0.00%)
Jun 28, 2002 3.874 3.894 3.853 3.885 23,707 +0.01(+0.38%)
Jun 27, 2002 3.894 3.897 3.853 3.871 14,774 -0.02(-0.45%)
Jun 26, 2002 3.871 3.888 3.848 3.888 17,866 +0.01(+0.38%)
Jun 25, 2002 3.871 3.874 3.836 3.874 16,836 -0.02(-0.52%)
Jun 21, 2002 3.888 3.900 3.871 3.894 9,964 -0.01(-0.22%)
Jun 20, 2002 3.813 3.903 3.813 3.903 14,430 +0.11(+2.92%)
Jun 19, 2002 3.830 3.853 3.784 3.792 18,554 -0.03(-0.91%)
Jun 18, 2002 3.894 3.894 3.827 3.827 12,025 -0.06(-1.50%)
Jun 17, 2002 3.900 3.900 3.885 3.885 12,369 -0.01(-0.22%)
Jun 14, 2002 3.920 3.920 3.880 3.894 16,492 -0.03(-0.82%)
Jun 12, 2002 3.955 3.964 3.920 3.926 15,461 -0.03(-0.81%)
Jun 11, 2002 3.981 4.002 3.958 3.958 26,456 -0.02(-0.51%)
Jun 10, 2002 4.002 4.008 3.973 3.979 20,959 -0.02(-0.44%)
Jun 07, 2002 3.996 4.063 3.996 3.996 39,856 +0.00(+0.00%)
Jun 06, 2002 3.923 3.996 3.923 3.996 21,302 +0.08(+1.93%)
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.