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 (%)
Aug 31, 2004 3.463 3.533 3.457 3.533 38,829 +0.06(+1.85%)
Aug 30, 2004 3.513 3.513 3.466 3.469 231,259 -0.07(-1.89%)
Aug 27, 2004 3.539 3.547 3.527 3.536 208,580 -0.00(-0.08%)
Aug 26, 2004 3.556 3.556 3.521 3.539 28,520 -0.03(-0.98%)
Aug 25, 2004 3.565 3.577 3.565 3.574 85,562 -0.01(-0.16%)
Aug 24, 2004 3.609 3.609 3.577 3.579 14,775 +0.00(+0.00%)
Aug 23, 2004 3.597 3.603 3.579 3.579 43,640 -0.03(-0.73%)
Aug 20, 2004 3.609 3.620 3.597 3.606 45,014 +0.00(+0.08%)
Aug 19, 2004 3.591 3.617 3.582 3.603 28,864 +0.04(+1.14%)
Aug 18, 2004 3.550 3.562 3.521 3.562 12,370 +0.03(+0.74%)
Aug 17, 2004 3.597 3.600 3.527 3.536 31,957 -0.04(-1.22%)
Aug 16, 2004 3.542 3.579 3.513 3.579 37,798 +0.03(+0.99%)
Aug 13, 2004 3.521 3.545 3.513 3.545 29,551 +0.06(+1.67%)
Aug 12, 2004 3.486 3.513 3.483 3.486 39,860 -0.02(-0.66%)
Aug 11, 2004 3.562 3.562 3.478 3.510 42,609 -0.02(-0.66%)
Aug 10, 2004 3.451 3.550 3.419 3.533 72,504 +0.10(+3.06%)
Aug 09, 2004 3.431 3.440 3.425 3.428 10,652 -0.00(-0.08%)
Aug 06, 2004 3.422 3.437 3.422 3.431 21,992 -0.01(-0.25%)
Aug 05, 2004 3.417 3.440 3.417 3.440 42,609 -0.02(-0.51%)
Aug 04, 2004 3.492 3.492 3.437 3.457 57,041 -0.01(-0.42%)
Aug 03, 2004 3.431 3.481 3.431 3.472 28,177 +0.07(+1.97%)
Aug 02, 2004 3.405 3.405 3.396 3.405 5,154 -0.02(-0.51%)
Jul 30, 2004 3.405 3.425 3.387 3.422 84,875 +0.03(+0.86%)
Jul 29, 2004 3.428 3.431 3.387 3.393 18,899 -0.01(-0.34%)
Jul 28, 2004 3.478 3.478 3.393 3.405 44,671 -0.06(-1.68%)
Jul 27, 2004 3.495 3.495 3.449 3.463 30,926 -0.03(-0.92%)
Jul 26, 2004 3.492 3.495 3.486 3.495 12,026 -0.01(-0.25%)
Jul 23, 2004 3.504 3.504 3.486 3.504 35,737 -0.01(-0.33%)
Jul 22, 2004 3.574 3.574 3.498 3.515 38,829 -0.02(-0.58%)
Jul 21, 2004 3.571 3.571 3.472 3.536 53,605 -0.08(-2.25%)
Jul 20, 2004 3.649 3.649 3.603 3.617 12,026 -0.05(-1.27%)
Jul 19, 2004 3.582 3.664 3.577 3.664 43,640 +0.10(+2.78%)
Jul 16, 2004 3.565 3.606 3.565 3.565 26,459 -0.02(-0.49%)
Jul 15, 2004 3.609 3.609 3.574 3.582 219,233 -0.02(-0.65%)
Jul 14, 2004 3.690 3.690 3.606 3.606 23,710 -0.07(-1.82%)
Jul 13, 2004 3.696 3.696 3.661 3.673 14,088 -0.03(-0.86%)
Jul 12, 2004 3.725 3.725 3.702 3.705 8,934 -0.00(-0.08%)
Jul 09, 2004 3.693 3.710 3.690 3.708 36,080 +0.01(+0.24%)
Jul 08, 2004 3.699 3.705 3.652 3.699 24,397 +0.03(+0.79%)
Jul 07, 2004 3.687 3.708 3.667 3.670 21,992 +0.00(+0.00%)
Jul 06, 2004 3.667 3.673 3.649 3.670 16,837 +0.01(+0.24%)
Jul 02, 2004 3.620 3.667 3.603 3.661 21,992 +0.05(+1.29%)
Jul 01, 2004 3.641 3.649 3.609 3.614 9,277 -0.03(-0.96%)
Jun 30, 2004 3.559 3.664 3.527 3.649 43,296 +0.11(+3.04%)
Jun 29, 2004 3.527 3.556 3.518 3.542 21,304 +0.01(+0.33%)
Jun 28, 2004 3.510 3.550 3.504 3.530 78,002 +0.02(+0.66%)
Jun 25, 2004 3.483 3.510 3.460 3.507 49,138 +0.02(+0.50%)
Jun 24, 2004 3.527 3.539 3.486 3.489 29,895 -0.02(-0.66%)
Jun 23, 2004 3.451 3.515 3.446 3.513 64,945 +0.06(+1.60%)
Jun 22, 2004 3.498 3.518 3.443 3.457 105,493 -0.03(-0.83%)
Jun 21, 2004 3.542 3.542 3.483 3.486 27,490 -0.03(-0.83%)
Jun 18, 2004 3.579 3.594 3.510 3.515 46,389 -0.03(-0.98%)
Jun 17, 2004 3.539 3.574 3.539 3.550 8,247 -0.01(-0.25%)
Jun 16, 2004 3.603 3.603 3.521 3.559 16,150 -0.01(-0.41%)
Jun 15, 2004 3.513 3.574 3.507 3.574 40,204 +0.07(+2.08%)
Jun 14, 2004 3.579 3.579 3.501 3.501 29,551 -0.07(-1.96%)
Jun 10, 2004 3.585 3.600 3.562 3.571 40,547 -0.01(-0.41%)
Jun 09, 2004 3.611 3.614 3.574 3.585 20,617 -0.02(-0.65%)
Jun 08, 2004 3.577 3.609 3.577 3.609 302,734 +0.01(+0.24%)
Jun 07, 2004 3.638 3.638 3.600 3.600 35,393 -0.03(-0.96%)
Jun 04, 2004 3.606 3.638 3.606 3.635 27,146 +0.06(+1.63%)
Jun 03, 2004 3.591 3.603 3.553 3.577 26,459 +0.01(+0.33%)
Jun 02, 2004 3.571 3.591 3.550 3.565 14,775 -0.01(-0.24%)
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.