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

TransAlta Corporation (NY: TAC )

10.36 -0.13 (-1.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 (%)
Jan 31, 2003 6.010 6.010 5.768 5.939 16,382 -0.08(-1.37%)
Jan 30, 2003 6.049 6.054 5.994 6.021 8,373 -0.03(-0.54%)
Jan 29, 2003 6.104 6.104 6.027 6.054 14,015 -0.03(-0.54%)
Jan 28, 2003 6.115 6.115 6.043 6.087 8,009 -0.02(-0.36%)
Jan 27, 2003 6.071 6.180 5.994 6.109 21,843 +0.04(+0.72%)
Jan 24, 2003 6.329 6.329 5.977 6.065 44,414 -0.11(-1.78%)
Jan 23, 2003 6.329 6.329 6.126 6.175 24,391 -0.15(-2.43%)
Jan 22, 2003 6.334 6.334 6.323 6.329 1,456 -0.01(-0.17%)
Jan 21, 2003 6.362 6.367 6.307 6.340 25,847 -0.04(-0.69%)
Jan 17, 2003 6.373 6.400 6.351 6.384 13,833 -0.02(-0.26%)
Jan 16, 2003 6.329 6.406 6.329 6.400 5,096 +0.09(+1.48%)
Jan 15, 2003 6.351 6.373 6.263 6.307 8,555 -0.04(-0.61%)
Jan 14, 2003 6.312 6.351 6.246 6.345 5,642 +0.02(+0.26%)
Jan 13, 2003 6.373 6.384 6.296 6.329 7,645 -0.01(-0.17%)
Jan 10, 2003 6.373 6.373 6.340 6.340 8,009 +0.02(+0.35%)
Jan 09, 2003 6.252 6.318 6.252 6.318 2,912 +0.05(+0.88%)
Jan 08, 2003 6.235 6.263 6.235 6.263 2,548 +0.00(+0.00%)
Jan 07, 2003 6.213 6.307 6.197 6.263 9,465 +0.09(+1.42%)
Jan 06, 2003 6.235 6.263 6.158 6.175 11,467 -0.03(-0.53%)
Jan 03, 2003 6.169 6.219 6.137 6.208 14,197 +0.07(+1.16%)
Jan 02, 2003 6.005 6.137 6.005 6.137 3,276 +0.15(+2.48%)
Dec 31, 2002 5.939 5.994 5.939 5.988 4,914 +0.04(+0.74%)
Dec 30, 2002 6.005 6.005 5.944 5.944 4,550 -0.09(-1.55%)
Dec 27, 2002 6.087 6.087 6.038 6.038 3,822 -0.04(-0.72%)
Dec 26, 2002 6.060 6.104 6.060 6.082 8,009 -0.03(-0.54%)
Dec 24, 2002 6.131 6.131 6.115 6.115 910 -0.01(-0.18%)
Dec 23, 2002 6.208 6.208 6.126 6.126 4,368 -0.12(-1.85%)
Dec 20, 2002 6.224 6.257 6.153 6.241 10,375 +0.01(+0.09%)
Dec 19, 2002 6.164 6.279 6.164 6.235 27,121 +0.08(+1.34%)
Dec 18, 2002 6.147 6.191 6.126 6.153 22,753 +0.03(+0.45%)
Dec 17, 2002 6.060 6.137 6.060 6.126 19,112 +0.08(+1.27%)
Dec 16, 2002 6.104 6.104 6.049 6.049 9,647 -0.06(-0.99%)
Dec 13, 2002 6.104 6.109 6.071 6.109 4,368 -0.01(-0.09%)
Dec 12, 2002 6.043 6.115 6.016 6.115 11,467 +0.05(+0.82%)
Dec 11, 2002 6.137 6.137 6.065 6.065 8,009 -0.08(-1.25%)
Dec 10, 2002 6.071 6.142 6.071 6.142 3,276 +0.06(+0.99%)
Dec 09, 2002 6.131 6.131 6.076 6.082 20,932 -0.04(-0.72%)
Dec 06, 2002 6.065 6.131 6.054 6.126 6,370 +0.05(+0.91%)
Dec 05, 2002 5.983 6.087 5.966 6.071 7,098 +0.08(+1.28%)
Dec 04, 2002 5.933 5.994 5.906 5.994 14,926 +0.04(+0.65%)
Dec 03, 2002 6.120 6.120 5.928 5.955 43,504 -0.16(-2.69%)
Dec 02, 2002 6.147 6.175 6.071 6.120 10,739 +0.00(+0.00%)
Nov 29, 2002 6.137 6.153 6.120 6.120 2,912 +0.04(+0.63%)
Nov 27, 2002 6.191 6.197 6.076 6.082 8,191 -0.07(-1.07%)
Nov 26, 2002 6.027 6.147 6.010 6.147 34,220 +0.06(+0.99%)
Nov 25, 2002 6.202 6.202 5.988 6.087 28,759 -0.16(-2.64%)
Nov 22, 2002 6.510 6.510 6.213 6.252 15,290 -0.29(-4.45%)
Nov 21, 2002 6.483 6.587 6.472 6.543 12,559 +0.08(+1.19%)
Nov 20, 2002 6.428 6.466 6.417 6.466 6,734 +0.04(+0.68%)
Nov 19, 2002 6.389 6.444 6.389 6.422 2,366 +0.04(+0.60%)
Nov 18, 2002 6.433 6.477 6.340 6.384 15,654 -0.03(-0.51%)
Nov 15, 2002 6.384 6.422 6.301 6.417 12,741 +0.04(+0.69%)
Nov 14, 2002 6.356 6.384 6.345 6.373 4,914 +0.03(+0.43%)
Nov 13, 2002 6.367 6.367 6.307 6.345 9,101 +0.01(+0.17%)
Nov 12, 2002 6.411 6.422 6.307 6.334 22,025 -0.04(-0.60%)
Nov 11, 2002 6.510 6.510 6.373 6.373 11,103 -0.09(-1.36%)
Nov 08, 2002 6.538 6.538 6.455 6.461 9,647 -0.05(-0.84%)
Nov 07, 2002 6.565 6.565 6.516 6.516 9,465 -0.02(-0.34%)
Nov 06, 2002 6.565 6.565 6.488 6.538 12,195 -0.01(-0.08%)
Nov 05, 2002 6.521 6.587 6.450 6.543 10,921 +0.02(+0.34%)
Nov 04, 2002 6.444 6.554 6.444 6.521 9,101 +0.09(+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.