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

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Jul 31, 2002 3.428 3.480 3.428 3.463 23,216 +0.04(+1.18%)
Jul 30, 2002 3.405 3.434 3.400 3.423 21,830 +0.01(+0.34%)
Jul 29, 2002 3.350 3.454 3.350 3.411 22,177 +0.08(+2.43%)
Jul 26, 2002 3.376 3.376 3.304 3.330 27,374 -0.08(-2.29%)
Jul 25, 2002 3.449 3.463 3.333 3.408 45,393 -0.05(-1.58%)
Jul 24, 2002 3.440 3.477 3.426 3.463 36,384 +0.04(+1.10%)
Jul 23, 2002 3.475 3.486 3.382 3.426 29,453 -0.04(-1.08%)
Jul 22, 2002 3.558 3.558 3.460 3.463 46,433 -0.12(-3.46%)
Jul 19, 2002 3.708 3.708 3.587 3.587 32,572 -0.16(-4.24%)
Jul 17, 2002 3.792 3.792 3.740 3.746 18,018 -0.02(-0.54%)
Jul 12, 2002 3.853 3.853 3.766 3.766 17,325 -0.08(-2.03%)
Jul 11, 2002 3.853 3.853 3.832 3.844 8,316 -0.02(-0.60%)
Jul 10, 2002 3.913 3.916 3.867 3.867 15,939 -0.05(-1.18%)
Jul 09, 2002 3.910 3.939 3.902 3.913 13,860 +0.02(+0.59%)
Jul 08, 2002 3.945 3.945 3.890 3.890 14,207 -0.05(-1.39%)
Jul 05, 2002 3.948 3.948 3.919 3.945 8,316 +0.01(+0.22%)
Jul 04, 2002 3.870 3.936 3.853 3.936 36,384 +0.00(+0.00%)
Jul 03, 2002 3.870 3.936 3.853 3.936 36,384 +0.07(+1.72%)
Jul 02, 2002 3.844 3.870 3.815 3.870 7,969 +0.02(+0.45%)
Jul 01, 2002 3.853 3.853 3.850 3.853 1,732 +0.00(+0.00%)
Jun 28, 2002 3.841 3.861 3.821 3.853 23,909 +0.01(+0.38%)
Jun 27, 2002 3.861 3.864 3.821 3.838 14,900 -0.02(-0.45%)
Jun 26, 2002 3.838 3.856 3.815 3.856 18,018 +0.01(+0.38%)
Jun 25, 2002 3.838 3.841 3.804 3.841 16,979 -0.02(-0.52%)
Jun 21, 2002 3.856 3.867 3.838 3.861 10,048 -0.01(-0.22%)
Jun 20, 2002 3.780 3.870 3.780 3.870 14,553 +0.11(+2.92%)
Jun 19, 2002 3.798 3.821 3.752 3.760 18,711 -0.03(-0.91%)
Jun 18, 2002 3.861 3.861 3.795 3.795 12,128 -0.06(-1.50%)
Jun 17, 2002 3.867 3.867 3.853 3.853 12,474 -0.01(-0.22%)
Jun 14, 2002 3.887 3.887 3.847 3.861 16,632 -0.03(-0.82%)
Jun 12, 2002 3.922 3.931 3.887 3.893 15,593 -0.03(-0.81%)
Jun 11, 2002 3.948 3.968 3.925 3.925 26,681 -0.02(-0.51%)
Jun 10, 2002 3.968 3.974 3.939 3.945 21,137 -0.02(-0.44%)
Jun 07, 2002 3.962 4.029 3.962 3.962 40,195 +0.00(+0.00%)
Jun 06, 2002 3.890 3.962 3.890 3.962 21,484 +0.08(+1.93%)
Jun 05, 2002 3.916 3.916 3.867 3.887 21,137 -0.14(-3.37%)
May 31, 2002 3.896 4.052 3.896 4.023 75,540 -0.28(-6.57%)
May 28, 2002 4.297 4.306 4.291 4.306 21,484 +0.00(+0.00%)
May 27, 2002 4.355 4.355 4.294 4.306 24,949 +0.00(+0.00%)
May 24, 2002 4.355 4.355 4.294 4.306 24,949 -0.08(-1.78%)
May 23, 2002 4.349 4.395 4.343 4.384 26,335 +0.03(+0.60%)
May 22, 2002 4.317 4.358 4.317 4.358 17,325 +0.04(+1.00%)
May 21, 2002 4.271 4.320 4.271 4.314 13,167 +0.04(+0.95%)
May 20, 2002 4.277 4.280 4.271 4.274 3,118 -0.01(-0.13%)
May 17, 2002 4.300 4.335 4.280 4.280 23,216 -0.02(-0.47%)
May 16, 2002 4.288 4.343 4.260 4.300 55,789 +0.01(+0.34%)
May 15, 2002 4.389 4.389 4.285 4.285 57,521 -0.12(-2.75%)
May 14, 2002 4.381 4.427 4.378 4.407 44,700 +0.01(+0.26%)
May 13, 2002 4.381 4.395 4.349 4.395 25,642 +0.01(+0.33%)
May 10, 2002 4.265 4.387 4.265 4.381 17,672 +0.12(+2.78%)
May 09, 2002 4.265 4.283 4.262 4.262 11,781 +0.00(+0.00%)
May 08, 2002 4.225 4.274 4.225 4.262 28,067 +0.04(+1.03%)
May 07, 2002 4.202 4.219 4.196 4.219 4,158 +0.01(+0.27%)
May 06, 2002 4.127 4.208 4.127 4.208 11,088 +0.06(+1.39%)
May 03, 2002 4.150 4.176 4.133 4.150 14,553 -0.00(-0.07%)
May 02, 2002 4.205 4.205 4.121 4.153 12,128 -0.06(-1.37%)
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.