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

TransAlta Corporation (NY: TAC )

7.120 -0.100 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2003 3.493 3.539 3.493 3.536 25,769 +0.06(+1.76%)
Apr 29, 2003 3.437 3.487 3.411 3.475 98,611 +0.04(+1.19%)
Apr 28, 2003 3.318 3.446 3.318 3.434 44,667 +0.13(+3.78%)
Apr 25, 2003 3.242 3.318 3.236 3.309 46,385 +0.07(+2.16%)
Apr 24, 2003 3.204 3.242 3.184 3.239 28,518 +0.02(+0.72%)
Apr 23, 2003 3.213 3.219 3.201 3.216 41,574 +0.00(+0.09%)
Apr 22, 2003 3.216 3.233 3.201 3.213 37,108 +0.01(+0.27%)
Apr 21, 2003 3.233 3.233 3.199 3.204 30,236 -0.03(-0.99%)
Apr 17, 2003 3.236 3.248 3.228 3.236 30,236 +0.01(+0.18%)
Apr 16, 2003 3.260 3.260 3.228 3.231 11,338 -0.03(-0.98%)
Apr 15, 2003 3.239 3.265 3.239 3.263 29,549 +0.01(+0.27%)
Apr 14, 2003 3.239 3.254 3.228 3.254 46,041 +0.01(+0.45%)
Apr 11, 2003 3.248 3.248 3.225 3.239 32,985 -0.01(-0.27%)
Apr 10, 2003 3.231 3.248 3.225 3.248 25,769 +0.05(+1.45%)
Apr 09, 2003 3.196 3.216 3.184 3.201 35,046 +0.01(+0.18%)
Apr 08, 2003 3.164 3.196 3.164 3.196 10,651 +0.04(+1.38%)
Apr 07, 2003 3.167 3.167 3.146 3.152 23,707 -0.01(-0.46%)
Apr 04, 2003 3.164 3.169 3.158 3.167 4,466 +0.00(+0.09%)
Apr 03, 2003 3.172 3.172 3.152 3.164 23,364 +0.01(+0.18%)
Apr 02, 2003 3.137 3.175 3.137 3.158 18,554 +0.03(+0.84%)
Apr 01, 2003 3.129 3.152 3.114 3.132 25,425 +0.02(+0.56%)
Mar 31, 2003 3.120 3.132 3.041 3.114 84,867 +0.01(+0.38%)
Mar 28, 2003 3.167 3.172 3.085 3.103 58,410 -0.06(-1.93%)
Mar 27, 2003 3.178 3.190 3.164 3.164 19,241 -0.01(-0.46%)
Mar 26, 2003 3.175 3.187 3.175 3.178 12,712 +0.00(+0.09%)
Mar 25, 2003 3.172 3.184 3.149 3.175 32,297 +0.00(+0.00%)
Mar 24, 2003 3.204 3.207 3.158 3.175 26,113 -0.03(-0.91%)
Mar 21, 2003 3.196 3.207 3.137 3.204 37,795 -0.01(-0.18%)
Mar 20, 2003 3.149 3.213 3.149 3.210 29,892 +0.07(+2.13%)
Mar 19, 2003 3.161 3.161 3.129 3.143 18,210 -0.02(-0.64%)
Mar 18, 2003 3.143 3.164 3.132 3.164 10,995 +0.03(+0.93%)
Mar 17, 2003 3.105 3.137 3.105 3.135 22,677 +0.02(+0.56%)
Mar 14, 2003 3.108 3.117 3.108 3.117 16,148 +0.00(+0.09%)
Mar 13, 2003 3.114 3.140 3.103 3.114 43,636 -0.00(-0.09%)
Mar 12, 2003 3.132 3.132 3.114 3.117 23,364 -0.02(-0.74%)
Mar 11, 2003 3.149 3.149 3.137 3.140 20,272 -0.01(-0.28%)
Mar 10, 2003 3.158 3.158 3.140 3.149 5,841 -0.01(-0.46%)
Mar 07, 2003 3.152 3.164 3.152 3.164 5,497 +0.01(+0.37%)
Mar 06, 2003 3.161 3.164 3.143 3.152 13,056 -0.02(-0.55%)
Mar 05, 2003 3.169 3.172 3.169 3.169 27,143 +0.00(+0.09%)
Mar 04, 2003 3.158 3.172 3.143 3.167 47,759 -0.07(-2.07%)
Mar 03, 2003 3.254 3.277 3.231 3.233 17,866 -0.02(-0.63%)
Feb 28, 2003 3.239 3.277 3.239 3.254 30,236 +0.02(+0.54%)
Feb 27, 2003 3.236 3.239 3.231 3.236 12,025 -0.01(-0.18%)
Feb 26, 2003 3.213 3.245 3.213 3.242 21,646 +0.01(+0.27%)
Feb 25, 2003 3.242 3.242 3.225 3.233 33,672 -0.01(-0.27%)
Feb 24, 2003 3.196 3.242 3.196 3.242 27,831 +0.05(+1.55%)
Feb 21, 2003 3.201 3.204 3.190 3.193 5,497 -0.01(-0.27%)
Feb 20, 2003 3.201 3.204 3.201 3.201 4,123 +0.01(+0.36%)
Feb 19, 2003 3.187 3.201 3.175 3.190 30,579 +0.01(+0.37%)
Feb 18, 2003 3.167 3.193 3.167 3.178 22,677 +0.04(+1.30%)
Feb 14, 2003 3.140 3.143 3.132 3.137 5,153 -0.01(-0.19%)
Feb 13, 2003 3.103 3.161 3.103 3.143 16,492 +0.04(+1.31%)
Feb 12, 2003 3.103 3.117 3.103 3.103 15,118 +0.01(+0.47%)
Feb 11, 2003 3.091 3.158 3.076 3.088 21,990 -0.00(-0.09%)
Feb 10, 2003 3.152 3.152 3.079 3.091 31,610 -0.07(-2.21%)
Feb 07, 2003 3.196 3.196 3.161 3.161 3,435 -0.04(-1.18%)
Feb 06, 2003 3.207 3.207 3.196 3.199 15,805 +0.01(+0.18%)
Feb 05, 2003 3.219 3.233 3.178 3.193 28,174 -0.03(-0.81%)
Feb 04, 2003 3.184 3.225 3.172 3.219 20,272 +0.03(+1.00%)
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.