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

TransAlta Corporation (NY: TAC )

6.870 -0.210 (-2.97%)
Streaming Delayed Price Updated: 3:05 PM 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 (%)
Sep 30, 2002 3.408 3.452 3.408 3.452 4,466 +0.02(+0.68%)
Sep 27, 2002 3.475 3.475 3.420 3.428 7,215 -0.08(-2.16%)
Sep 26, 2002 3.562 3.562 3.504 3.504 515,390 -0.06(-1.55%)
Sep 25, 2002 3.612 3.618 3.559 3.559 2,748 -0.06(-1.69%)
Sep 24, 2002 3.557 3.621 3.557 3.621 6,184 +0.05(+1.39%)
Sep 23, 2002 3.536 3.600 3.522 3.571 8,933 -0.01(-0.16%)
Sep 20, 2002 3.542 3.577 3.542 3.577 3,092 +0.03(+0.99%)
Sep 19, 2002 3.542 3.542 3.542 3.542 68,718 -0.02(-0.65%)
Sep 18, 2002 3.577 3.577 3.565 3.565 1,030 -0.01(-0.33%)
Sep 17, 2002 3.554 3.586 3.545 3.577 30,236 +0.03(+0.90%)
Sep 16, 2002 3.542 3.545 3.522 3.545 4,466 +0.02(+0.49%)
Sep 13, 2002 3.609 3.626 3.487 3.527 7,902 -0.09(-2.42%)
Sep 12, 2002 3.638 3.638 3.615 3.615 6,871 -0.05(-1.27%)
Sep 11, 2002 3.641 3.661 3.638 3.661 13,056 +0.01(+0.40%)
Sep 10, 2002 3.615 3.647 3.589 3.647 7,559 +0.02(+0.56%)
Sep 09, 2002 3.597 3.626 3.562 3.626 13,400 +0.03(+0.81%)
Sep 06, 2002 3.635 3.673 3.589 3.597 9,277 -0.05(-1.36%)
Sep 05, 2002 3.650 3.650 3.641 3.647 6,528 +0.01(+0.16%)
Sep 04, 2002 3.653 3.661 3.621 3.641 20,615 +0.01(+0.32%)
Sep 03, 2002 3.667 3.667 3.577 3.629 49,133 -0.06(-1.73%)
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%)
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.