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

TransAlta Corporation (NY: TAC )

7.220 -0.090 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Nov 30, 2004 4.322 4.327 4.278 4.310 57,729 -0.05(-1.20%)
Nov 29, 2004 4.383 4.429 4.359 4.362 56,010 -0.09(-1.96%)
Nov 26, 2004 4.438 4.450 4.426 4.450 50,512 +0.03(+0.66%)
Nov 24, 2004 4.406 4.432 4.406 4.421 106,867 +0.03(+0.66%)
Nov 23, 2004 4.365 4.403 4.365 4.391 41,235 +0.03(+0.60%)
Nov 22, 2004 4.304 4.365 4.304 4.365 71,817 +0.09(+2.11%)
Nov 19, 2004 4.205 4.281 4.205 4.275 31,269 +0.07(+1.59%)
Nov 18, 2004 4.234 4.234 4.173 4.208 138,137 -0.10(-2.43%)
Nov 17, 2004 4.365 4.380 4.275 4.313 61,165 -0.03(-0.74%)
Nov 16, 2004 4.269 4.359 4.269 4.345 78,346 +0.10(+2.26%)
Nov 15, 2004 4.185 4.249 4.173 4.249 84,188 +0.04(+0.97%)
Nov 12, 2004 4.153 4.220 4.124 4.208 27,833 +0.06(+1.33%)
Nov 11, 2004 4.144 4.153 4.112 4.153 52,231 +0.01(+0.35%)
Nov 10, 2004 4.138 4.162 4.103 4.138 99,307 +0.03(+0.71%)
Nov 09, 2004 4.051 4.109 4.051 4.109 36,767 +0.04(+1.07%)
Nov 08, 2004 4.045 4.074 4.031 4.065 108,929 +0.04(+1.01%)
Nov 05, 2004 4.004 4.036 3.996 4.025 53,261 +0.02(+0.58%)
Nov 04, 2004 3.978 4.001 3.978 4.001 109,960 +0.03(+0.88%)
Nov 03, 2004 3.978 3.990 3.946 3.967 52,231 +0.04(+0.96%)
Nov 02, 2004 3.923 3.943 3.917 3.929 27,146 -0.00(-0.07%)
Nov 01, 2004 3.923 3.932 3.891 3.932 29,208 -0.01(-0.22%)
Oct 29, 2004 3.897 3.952 3.897 3.940 24,053 +0.06(+1.50%)
Oct 28, 2004 3.940 3.958 3.882 3.882 35,393 -0.05(-1.19%)
Oct 27, 2004 3.937 3.987 3.914 3.929 49,138 -0.01(-0.15%)
Oct 26, 2004 3.911 3.935 3.868 3.935 54,980 +0.03(+0.67%)
Oct 25, 2004 3.870 3.935 3.870 3.908 28,520 +0.05(+1.36%)
Oct 22, 2004 3.868 3.870 3.798 3.856 168,376 -0.08(-1.92%)
Oct 21, 2004 3.838 3.952 3.838 3.932 38,829 +0.13(+3.37%)
Oct 20, 2004 3.804 3.830 3.772 3.804 91,404 +0.03(+0.77%)
Oct 19, 2004 3.678 3.786 3.670 3.774 81,439 +0.10(+2.69%)
Oct 18, 2004 3.699 3.745 3.670 3.676 74,566 -0.07(-1.86%)
Oct 15, 2004 3.833 3.833 3.719 3.745 101,369 -0.13(-3.45%)
Oct 14, 2004 3.885 3.935 3.847 3.879 41,235 -0.03(-0.74%)
Oct 13, 2004 3.900 3.920 3.870 3.908 45,014 -0.01(-0.37%)
Oct 12, 2004 3.935 3.935 3.920 3.923 26,115 -0.02(-0.59%)
Oct 11, 2004 3.952 3.955 3.946 3.946 2,405 +0.01(+0.37%)
Oct 08, 2004 3.932 3.946 3.917 3.932 23,022 +0.03(+0.75%)
Oct 07, 2004 3.946 3.946 3.891 3.903 88,655 -0.01(-0.37%)
Oct 06, 2004 3.885 3.917 3.882 3.917 28,177 +0.03(+0.67%)
Oct 05, 2004 3.868 3.897 3.841 3.891 76,284 +0.05(+1.36%)
Oct 04, 2004 3.841 3.862 3.824 3.838 27,146 +0.02(+0.46%)
Oct 01, 2004 3.786 3.821 3.786 3.821 8,590 +0.04(+1.00%)
Sep 30, 2004 3.821 3.821 3.783 3.783 8,590 -0.02(-0.61%)
Sep 29, 2004 3.821 3.830 3.780 3.806 230,572 -0.01(-0.38%)
Sep 28, 2004 3.731 3.821 3.731 3.821 21,304 +0.07(+1.94%)
Sep 27, 2004 3.734 3.748 3.725 3.748 25,771 -0.01(-0.23%)
Sep 24, 2004 3.804 3.804 3.754 3.757 19,243 -0.03(-0.77%)
Sep 23, 2004 3.786 3.806 3.766 3.786 19,586 -0.03(-0.76%)
Sep 22, 2004 3.786 3.815 3.772 3.815 23,710 +0.00(+0.08%)
Sep 21, 2004 3.780 3.827 3.780 3.812 32,300 +0.05(+1.31%)
Sep 20, 2004 3.708 3.763 3.693 3.763 48,107 +0.08(+2.29%)
Sep 17, 2004 3.667 3.684 3.609 3.678 34,018 -0.01(-0.39%)
Sep 16, 2004 3.597 3.713 3.597 3.693 38,829 +0.08(+2.09%)
Sep 15, 2004 3.609 3.629 3.585 3.617 37,111 +0.02(+0.49%)
Sep 14, 2004 3.582 3.611 3.577 3.600 21,304 +0.02(+0.65%)
Sep 13, 2004 3.571 3.600 3.545 3.577 27,146 +0.01(+0.33%)
Sep 10, 2004 3.556 3.588 3.550 3.565 14,432 -0.01(-0.16%)
Sep 09, 2004 3.606 3.609 3.565 3.571 17,868 -0.02(-0.57%)
Sep 08, 2004 3.588 3.609 3.579 3.591 27,833 -0.01(-0.40%)
Sep 07, 2004 3.588 3.629 3.588 3.606 43,296 +0.05(+1.31%)
Sep 03, 2004 3.547 3.577 3.533 3.559 9,277 +0.01(+0.25%)
Sep 02, 2004 3.553 3.562 3.550 3.550 19,930 +0.01(+0.25%)
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.