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 (%)
Mar 29, 2002 4.060 4.066 4.045 4.057 13,400 +0.00(+0.00%)
Mar 28, 2002 4.060 4.066 4.045 4.057 13,400 -0.00(-0.07%)
Mar 27, 2002 4.057 4.066 4.054 4.060 9,964 +0.01(+0.36%)
Mar 26, 2002 4.133 4.133 4.045 4.045 1,786,687 -0.10(-2.52%)
Mar 25, 2002 4.206 4.206 4.150 4.150 10,307 -0.06(-1.52%)
Mar 22, 2002 4.185 4.214 4.165 4.214 17,866 +0.03(+0.77%)
Mar 21, 2002 4.203 4.206 4.182 4.182 8,246 -0.02(-0.42%)
Mar 20, 2002 4.176 4.208 4.165 4.200 16,148 +0.00(+0.07%)
Mar 19, 2002 4.174 4.197 4.174 4.197 3,092 +0.03(+0.77%)
Mar 18, 2002 4.147 4.165 4.133 4.165 5,153 +0.01(+0.21%)
Mar 15, 2002 4.109 4.162 4.109 4.156 7,902 +0.04(+0.92%)
Mar 14, 2002 4.104 4.133 4.104 4.118 4,466 +0.01(+0.35%)
Mar 13, 2002 4.089 4.104 4.077 4.104 6,871 +0.01(+0.28%)
Mar 12, 2002 4.109 4.118 4.077 4.092 6,528 -0.01(-0.21%)
Mar 11, 2002 4.063 4.109 4.063 4.101 17,179 +0.06(+1.37%)
Mar 08, 2002 4.191 4.203 4.043 4.045 34,359 -0.17(-4.07%)
Mar 07, 2002 4.168 4.217 4.168 4.217 7,902 +0.06(+1.47%)
Mar 06, 2002 4.060 4.182 4.060 4.156 14,087 +0.11(+2.73%)
Mar 05, 2002 4.118 4.118 4.045 4.045 9,620 -0.06(-1.56%)
Mar 04, 2002 4.101 4.124 4.101 4.109 4,810 +0.02(+0.50%)
Mar 01, 2002 3.958 4.089 3.958 4.089 6,528 +0.13(+3.16%)
Feb 28, 2002 3.996 4.013 3.964 3.964 9,277 -0.02(-0.51%)
Feb 27, 2002 3.944 3.984 3.920 3.984 8,246 +0.02(+0.44%)
Feb 26, 2002 3.947 3.967 3.947 3.967 274,875 +0.02(+0.59%)
Feb 25, 2002 3.842 3.944 3.786 3.944 27,487 +0.13(+3.44%)
Feb 22, 2002 3.909 3.909 3.813 3.813 20,959 -0.10(-2.53%)
Feb 21, 2002 3.958 3.958 3.912 3.912 6,184 -0.07(-1.68%)
Feb 20, 2002 3.979 3.979 3.970 3.979 4,810 -0.01(-0.22%)
Feb 19, 2002 4.037 4.051 3.958 3.987 16,148 -0.03(-0.65%)
Feb 18, 2002 3.973 4.013 3.973 4.013 28,861 +0.00(+0.00%)
Feb 15, 2002 3.973 4.013 3.973 4.013 28,861 +0.05(+1.32%)
Feb 14, 2002 3.993 3.993 3.961 3.961 6,528 -0.03(-0.80%)
Feb 13, 2002 4.002 4.011 3.993 3.993 4,466 -0.02(-0.51%)
Feb 12, 2002 3.967 4.013 3.967 4.013 6,184 +0.05(+1.32%)
Feb 11, 2002 3.897 3.961 3.897 3.961 8,589 +0.09(+2.41%)
Feb 08, 2002 3.856 3.897 3.853 3.868 10,651 +0.03(+0.68%)
Feb 07, 2002 3.746 3.842 3.746 3.842 27,831 +0.10(+2.72%)
Feb 06, 2002 3.711 3.769 3.670 3.740 21,646 +0.03(+0.78%)
Feb 05, 2002 3.740 3.740 3.711 3.711 9,964 -0.04(-1.16%)
Feb 04, 2002 3.842 3.842 3.746 3.754 22,333 -0.07(-1.75%)
Feb 01, 2002 3.798 3.821 3.784 3.821 16,148 +0.01(+0.31%)
Jan 31, 2002 3.845 3.845 3.784 3.810 15,461 -0.05(-1.21%)
Jan 30, 2002 3.850 3.859 3.836 3.856 6,528 +0.01(+0.23%)
Jan 29, 2002 3.842 3.929 3.842 3.848 50,164 +0.02(+0.61%)
Jan 28, 2002 3.813 3.827 3.795 3.824 21,990 +0.01(+0.38%)
Jan 25, 2002 3.856 3.856 3.810 3.810 8,933 -0.06(-1.65%)
Jan 24, 2002 3.935 3.941 3.874 3.874 12,712 -0.04(-1.04%)
Jan 23, 2002 3.885 3.920 3.885 3.915 8,246 +0.03(+0.67%)
Jan 22, 2002 3.987 3.987 3.888 3.888 26,456 +0.01(+0.30%)
Jan 21, 2002 3.848 3.885 3.848 3.877 16,492 +0.00(+0.00%)
Jan 18, 2002 3.848 3.885 3.848 3.877 16,492 +0.03(+0.76%)
Jan 17, 2002 3.865 3.865 3.842 3.848 9,620 -0.03(-0.83%)
Jan 16, 2002 3.958 3.958 3.880 3.880 50,164 -0.09(-2.20%)
Jan 15, 2002 4.031 4.037 3.958 3.967 25,425 -0.04(-1.09%)
Jan 14, 2002 4.107 4.107 4.002 4.011 18,897 -0.09(-2.27%)
Jan 11, 2002 4.139 4.171 4.104 4.104 6,871 -0.03(-0.77%)
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.