Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (NY: TAC )

7.180 -0.120 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2003 4.070 4.122 4.070 4.122 14,294 +0.03(+0.84%)
Oct 30, 2003 4.096 4.096 4.087 4.087 4,532 +0.02(+0.49%)
Oct 29, 2003 4.073 4.090 4.064 4.067 12,550 +0.01(+0.14%)
Oct 28, 2003 4.062 4.062 4.062 4.062 18,826 +0.02(+0.50%)
Oct 27, 2003 4.024 4.076 4.016 4.041 12,899 +0.04(+0.93%)
Oct 24, 2003 4.030 4.050 3.998 4.004 14,991 -0.05(-1.13%)
Oct 23, 2003 4.133 4.133 3.973 4.050 40,790 -0.10(-2.42%)
Oct 22, 2003 4.128 4.168 4.128 4.150 17,780 +0.03(+0.70%)
Oct 21, 2003 4.099 4.125 4.099 4.122 17,083 +0.02(+0.49%)
Oct 20, 2003 4.102 4.119 4.084 4.102 7,321 -0.03(-0.69%)
Oct 17, 2003 4.142 4.182 4.142 4.130 10,807 -0.02(-0.55%)
Oct 16, 2003 4.067 4.153 4.067 4.153 11,505 +0.09(+2.19%)
Oct 15, 2003 4.050 4.090 4.050 4.064 13,596 +0.01(+0.35%)
Oct 14, 2003 4.067 4.067 4.044 4.050 48,111 -0.07(-1.60%)
Oct 13, 2003 4.070 4.116 4.064 4.116 3,835 +0.05(+1.34%)
Oct 10, 2003 4.070 4.070 4.062 4.062 2,440 +0.05(+1.14%)
Oct 09, 2003 4.024 4.027 4.016 4.016 38,350 -0.01(-0.21%)
Oct 08, 2003 4.036 4.044 3.998 4.024 18,826 -0.01(-0.28%)
Oct 07, 2003 4.033 4.050 4.030 4.036 10,807 +0.00(+0.07%)
Oct 06, 2003 3.990 4.033 4.007 4.033 6,624 +0.04(+1.08%)
Oct 03, 2003 4.001 4.001 3.990 3.990 12,202 -0.01(-0.22%)
Oct 02, 2003 4.001 4.001 4.001 3.998 3,486 +0.03(+0.72%)
Oct 01, 2003 3.887 3.970 3.887 3.970 19,175 +0.08(+2.14%)
Sep 30, 2003 3.901 3.889 3.858 3.887 23,707 -0.01(-0.37%)
Sep 29, 2003 3.935 3.935 3.898 3.901 9,413 -0.05(-1.31%)
Sep 26, 2003 3.961 3.961 3.953 3.953 5,229 -0.01(-0.29%)
Sep 25, 2003 3.961 3.970 3.955 3.964 4,532 +0.02(+0.44%)
Sep 24, 2003 3.970 3.970 3.944 3.947 7,321 -0.03(-0.72%)
Sep 23, 2003 3.892 3.975 3.892 3.975 217,897 +0.08(+2.14%)
Sep 22, 2003 3.904 3.921 3.892 3.892 6,624 +0.00(+0.00%)
Sep 19, 2003 3.955 3.955 3.907 3.892 29,982 -0.06(-1.45%)
Sep 18, 2003 3.950 3.950 3.950 3.950 6,972 -0.04(-1.08%)
Sep 17, 2003 4.033 4.033 3.987 3.993 34,166 -0.03(-0.85%)
Sep 16, 2003 4.033 4.033 4.027 4.027 2,091 +0.02(+0.43%)
Sep 15, 2003 4.036 4.039 4.010 4.010 14,642 -0.03(-0.78%)
Sep 12, 2003 4.067 4.079 4.033 4.041 16,037 -0.01(-0.28%)
Sep 11, 2003 4.033 4.064 4.030 4.053 5,926 -0.01(-0.14%)
Sep 10, 2003 4.067 4.070 4.059 4.059 4,183 -0.01(-0.14%)
Sep 09, 2003 4.047 4.067 4.047 4.064 6,275 +0.03(+0.71%)
Sep 08, 2003 4.044 4.044 4.036 4.036 2,091 -0.02(-0.57%)
Sep 05, 2003 4.062 4.064 4.047 4.059 5,926 -0.01(-0.14%)
Sep 04, 2003 4.016 4.064 4.016 4.064 11,853 +0.06(+1.43%)
Sep 03, 2003 3.973 4.016 3.973 4.007 10,807 +0.04(+1.01%)
Sep 02, 2003 3.967 3.993 3.938 3.967 23,010 +0.01(+0.22%)
Aug 29, 2003 3.912 3.958 3.912 3.958 10,110 +0.04(+1.10%)
Aug 28, 2003 3.921 3.921 3.887 3.915 16,385 -0.01(-0.22%)
Aug 27, 2003 3.930 3.955 3.884 3.924 28,936 -0.07(-1.65%)
Aug 26, 2003 3.944 4.010 3.944 3.990 9,064 +0.05(+1.16%)
Aug 25, 2003 3.941 3.961 3.938 3.944 13,945 -0.01(-0.15%)
Aug 22, 2003 3.878 3.950 3.878 3.950 14,294 +0.04(+1.10%)
Aug 21, 2003 3.861 3.907 3.844 3.907 29,982 +0.03(+0.89%)
Aug 20, 2003 3.846 3.872 3.829 3.872 17,083 +0.01(+0.37%)
Aug 19, 2003 3.838 3.881 3.818 3.858 29,982 -0.01(-0.22%)
Aug 18, 2003 3.844 3.875 3.844 3.866 12,550 +0.01(+0.22%)
Aug 15, 2003 3.829 3.858 3.829 3.858 5,578 +0.04(+0.98%)
Aug 14, 2003 3.889 3.889 3.821 3.821 8,715 -0.07(-1.84%)
Aug 13, 2003 3.872 3.895 3.872 3.892 13,596 +0.02(+0.59%)
Aug 12, 2003 3.858 3.872 3.855 3.869 18,826 +0.02(+0.45%)
Aug 11, 2003 3.763 3.858 3.763 3.852 20,918 +0.12(+3.15%)
Aug 08, 2003 3.743 3.769 3.729 3.735 17,083 +0.01(+0.15%)
Aug 07, 2003 3.703 3.763 3.703 3.729 25,799 +0.04(+1.09%)
Aug 06, 2003 3.686 3.689 3.666 3.689 7,670 -0.03(-0.92%)
Aug 05, 2003 3.766 3.766 3.697 3.723 17,083 -0.06(-1.67%)
Aug 04, 2003 3.775 3.786 3.757 3.786 5,229 +0.00(+0.00%)
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.