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 (%)
Dec 31, 2002 3.101 3.129 3.101 3.126 9,413 +0.02(+0.74%)
Dec 30, 2002 3.135 3.135 3.104 3.104 8,715 -0.05(-1.55%)
Dec 27, 2002 3.178 3.178 3.152 3.152 7,321 -0.02(-0.72%)
Dec 26, 2002 3.164 3.187 3.164 3.175 15,340 -0.02(-0.54%)
Dec 24, 2002 3.201 3.201 3.192 3.192 1,743 -0.01(-0.18%)
Dec 23, 2002 3.241 3.241 3.198 3.198 8,367 -0.06(-1.85%)
Dec 20, 2002 3.250 3.267 3.213 3.258 19,872 +0.00(+0.09%)
Dec 19, 2002 3.218 3.278 3.218 3.256 51,946 +0.04(+1.34%)
Dec 18, 2002 3.210 3.233 3.198 3.213 43,579 +0.01(+0.45%)
Dec 17, 2002 3.164 3.204 3.164 3.198 36,606 +0.04(+1.27%)
Dec 16, 2002 3.187 3.187 3.158 3.158 18,477 -0.03(-0.99%)
Dec 13, 2002 3.187 3.190 3.169 3.190 8,367 -0.00(-0.09%)
Dec 12, 2002 3.155 3.192 3.141 3.192 21,964 +0.03(+0.82%)
Dec 11, 2002 3.204 3.204 3.167 3.167 15,340 -0.04(-1.25%)
Dec 10, 2002 3.169 3.207 3.169 3.207 6,275 +0.03(+0.99%)
Dec 09, 2002 3.201 3.201 3.172 3.175 40,093 -0.02(-0.72%)
Dec 06, 2002 3.167 3.201 3.161 3.198 12,202 +0.03(+0.90%)
Dec 05, 2002 3.124 3.178 3.115 3.169 13,596 +0.04(+1.28%)
Dec 04, 2002 3.098 3.129 3.083 3.129 28,588 +0.02(+0.65%)
Dec 03, 2002 3.195 3.195 3.095 3.109 83,324 -0.09(-2.69%)
Dec 02, 2002 3.210 3.224 3.169 3.195 20,569 +0.00(+0.00%)
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%)
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.