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 (%)
Nov 29, 2002 3.204 3.213 3.195 3.195 5,578 +0.02(+0.63%)
Nov 27, 2002 3.233 3.235 3.172 3.175 15,688 -0.03(-1.07%)
Nov 26, 2002 3.147 3.210 3.138 3.210 65,543 +0.03(+0.99%)
Nov 25, 2002 3.238 3.238 3.126 3.178 55,084 -0.09(-2.64%)
Nov 22, 2002 3.399 3.399 3.244 3.264 29,285 -0.15(-4.45%)
Nov 21, 2002 3.385 3.439 3.379 3.416 24,055 +0.04(+1.19%)
Nov 20, 2002 3.356 3.376 3.350 3.376 12,899 +0.02(+0.68%)
Nov 19, 2002 3.336 3.365 3.336 3.353 4,532 +0.02(+0.60%)
Nov 18, 2002 3.359 3.382 3.310 3.333 29,982 -0.02(-0.51%)
Nov 15, 2002 3.333 3.353 3.290 3.350 24,404 +0.02(+0.69%)
Nov 14, 2002 3.319 3.333 3.313 3.327 9,413 +0.01(+0.43%)
Nov 13, 2002 3.324 3.324 3.293 3.313 17,431 +0.01(+0.17%)
Nov 12, 2002 3.347 3.353 3.293 3.307 42,185 -0.02(-0.60%)
Nov 11, 2002 3.399 3.399 3.327 3.327 21,266 -0.05(-1.36%)
Nov 08, 2002 3.413 3.413 3.370 3.373 18,477 -0.03(-0.84%)
Nov 07, 2002 3.428 3.428 3.402 3.402 18,129 -0.01(-0.34%)
Nov 06, 2002 3.428 3.428 3.387 3.413 23,358 -0.00(-0.08%)
Nov 05, 2002 3.405 3.439 3.367 3.416 20,918 +0.01(+0.34%)
Nov 04, 2002 3.365 3.422 3.365 3.405 17,431 +0.05(+1.37%)
Nov 01, 2002 3.425 3.425 3.359 3.359 13,945 -0.06(-1.84%)
Oct 31, 2002 3.474 3.479 3.416 3.422 21,615 -0.07(-1.89%)
Oct 30, 2002 3.482 3.494 3.482 3.488 2,091 +0.01(+0.16%)
Oct 29, 2002 3.505 3.505 3.482 3.482 6,624 -0.02(-0.65%)
Oct 28, 2002 3.491 3.585 3.476 3.505 107,380 +0.02(+0.66%)
Oct 25, 2002 3.496 3.496 3.479 3.482 8,018 -0.01(-0.33%)
Oct 24, 2002 3.505 3.505 3.494 3.494 2,091 -0.01(-0.33%)
Oct 23, 2002 3.525 3.537 3.468 3.505 5,578 -0.01(-0.16%)
Oct 22, 2002 3.399 3.511 3.399 3.511 10,459 +0.09(+2.51%)
Oct 21, 2002 3.367 3.425 3.365 3.425 5,229 +0.05(+1.53%)
Oct 18, 2002 3.324 3.382 3.324 3.373 2,091 +0.07(+1.99%)
Oct 17, 2002 3.327 3.342 3.253 3.307 20,569 +0.09(+2.85%)
Oct 16, 2002 3.253 3.253 3.201 3.215 31,725 -0.06(-1.84%)
Oct 15, 2002 3.187 3.313 3.187 3.276 8,018 +0.15(+4.77%)
Oct 14, 2002 3.129 3.129 3.118 3.126 14,991 -0.00(-0.09%)
Oct 11, 2002 3.213 3.250 3.126 3.129 23,358 -0.06(-1.80%)
Oct 10, 2002 3.218 3.241 3.055 3.187 42,882 -0.05(-1.42%)
Oct 09, 2002 3.367 3.370 3.195 3.233 25,799 -0.14(-4.09%)
Oct 08, 2002 3.356 3.370 3.339 3.370 19,872 +0.02(+0.51%)
Oct 07, 2002 3.347 3.376 3.347 3.353 17,431 +0.01(+0.26%)
Oct 04, 2002 3.370 3.370 3.344 3.344 3,137 -0.03(-1.02%)
Oct 03, 2002 3.350 3.379 3.350 3.379 3,835 +0.02(+0.68%)
Oct 02, 2002 3.376 3.425 3.356 3.356 3,486 -0.02(-0.59%)
Oct 01, 2002 3.385 3.385 3.370 3.376 2,440 -0.03(-0.76%)
Sep 30, 2002 3.359 3.402 3.359 3.402 4,532 +0.02(+0.68%)
Sep 27, 2002 3.425 3.425 3.370 3.379 7,321 -0.07(-2.16%)
Sep 26, 2002 3.511 3.511 3.453 3.453 522,955 -0.05(-1.55%)
Sep 25, 2002 3.560 3.565 3.508 3.508 2,789 -0.06(-1.69%)
Sep 24, 2002 3.505 3.568 3.505 3.568 6,275 +0.05(+1.39%)
Sep 23, 2002 3.485 3.548 3.471 3.519 9,064 -0.01(-0.16%)
Sep 20, 2002 3.491 3.525 3.491 3.525 3,137 +0.03(+0.99%)
Sep 19, 2002 3.491 3.491 3.491 3.491 69,727 -0.02(-0.65%)
Sep 18, 2002 3.525 3.525 3.514 3.514 1,045 -0.01(-0.33%)
Sep 17, 2002 3.502 3.534 3.494 3.525 30,680 +0.03(+0.90%)
Sep 16, 2002 3.491 3.494 3.471 3.494 4,532 +0.02(+0.50%)
Sep 13, 2002 3.557 3.574 3.436 3.476 8,018 -0.09(-2.42%)
Sep 12, 2002 3.585 3.585 3.562 3.562 6,972 -0.05(-1.27%)
Sep 11, 2002 3.588 3.608 3.585 3.608 13,248 +0.01(+0.40%)
Sep 10, 2002 3.562 3.594 3.537 3.594 7,670 +0.02(+0.56%)
Sep 09, 2002 3.545 3.574 3.511 3.574 13,596 +0.03(+0.81%)
Sep 06, 2002 3.583 3.620 3.537 3.545 9,413 -0.05(-1.36%)
Sep 05, 2002 3.597 3.597 3.588 3.594 6,624 +0.01(+0.16%)
Sep 04, 2002 3.600 3.608 3.568 3.588 20,918 +0.01(+0.32%)
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.