Skip to main content
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 28, 2003 4.119 4.130 4.101 4.113 122,382 +0.01(+0.28%)
Nov 26, 2003 4.107 4.110 4.104 4.101 231,516 -0.04(-0.97%)
Nov 25, 2003 4.121 4.121 4.119 4.141 5,927 +0.04(+0.98%)
Nov 24, 2003 4.150 4.150 4.070 4.101 25,801 -0.06(-1.38%)
Nov 21, 2003 4.144 4.159 4.144 4.159 4,184 -0.01(-0.21%)
Nov 20, 2003 4.159 4.190 4.159 4.167 42,886 +0.03(+0.76%)
Nov 19, 2003 4.113 4.147 4.113 4.136 35,215 +0.03(+0.84%)
Nov 18, 2003 4.078 4.101 4.078 4.101 5,230 +0.05(+1.27%)
Nov 17, 2003 4.078 4.078 4.044 4.050 24,058 -0.06(-1.47%)
Nov 14, 2003 4.164 4.164 4.101 4.110 8,716 -0.06(-1.51%)
Nov 13, 2003 4.187 4.207 4.144 4.173 8,368 +0.01(+0.14%)
Nov 12, 2003 4.176 4.176 4.167 4.167 17,782 +0.03(+0.76%)
Nov 11, 2003 4.121 4.139 4.119 4.136 19,874 +0.02(+0.56%)
Nov 10, 2003 4.104 4.113 4.104 4.113 19,176 +0.08(+1.92%)
Nov 07, 2003 4.024 4.044 4.024 4.035 16,038 +0.08(+2.03%)
Nov 06, 2003 3.946 3.958 3.946 3.955 16,736 +0.02(+0.58%)
Nov 05, 2003 4.032 3.995 3.932 3.932 17,433 -0.09(-2.35%)
Nov 04, 2003 4.032 4.032 4.018 4.027 49,859 -0.07(-1.61%)
Nov 03, 2003 4.121 4.093 4.081 4.093 26,150 -0.03(-0.70%)
Oct 31, 2003 4.070 4.121 4.070 4.121 14,295 +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 12,552 +0.01(+0.14%)
Oct 28, 2003 4.061 4.061 4.061 4.061 18,828 +0.02(+0.50%)
Oct 27, 2003 4.024 4.075 4.015 4.041 12,900 +0.04(+0.93%)
Oct 24, 2003 4.030 4.050 3.998 4.004 14,992 -0.05(-1.13%)
Oct 23, 2003 4.133 4.133 3.972 4.050 40,794 -0.10(-2.42%)
Oct 22, 2003 4.127 4.167 4.127 4.150 17,782 +0.03(+0.70%)
Oct 21, 2003 4.098 4.124 4.098 4.121 17,084 +0.02(+0.49%)
Oct 20, 2003 4.101 4.119 4.084 4.101 7,322 -0.03(-0.69%)
Oct 17, 2003 4.141 4.182 4.141 4.130 10,808 -0.02(-0.55%)
Oct 16, 2003 4.067 4.153 4.067 4.153 11,506 +0.09(+2.19%)
Oct 15, 2003 4.050 4.090 4.050 4.064 13,598 +0.01(+0.35%)
Oct 14, 2003 4.067 4.067 4.044 4.050 48,116 -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 4.061 4.061 2,440 +0.05(+1.14%)
Oct 09, 2003 4.024 4.027 4.015 4.015 38,353 -0.01(-0.21%)
Oct 08, 2003 4.035 4.044 3.998 4.024 18,828 -0.01(-0.28%)
Oct 07, 2003 4.032 4.050 4.030 4.035 10,808 +0.00(+0.07%)
Oct 06, 2003 3.989 4.032 4.007 4.032 6,624 +0.04(+1.08%)
Oct 03, 2003 4.001 4.001 3.989 3.989 12,203 -0.01(-0.22%)
Oct 02, 2003 4.001 4.001 4.001 3.998 3,486 +0.03(+0.72%)
Oct 01, 2003 3.886 3.969 3.886 3.969 19,176 +0.08(+2.14%)
Sep 30, 2003 3.901 3.889 3.858 3.886 23,709 -0.01(-0.37%)
Sep 29, 2003 3.935 3.935 3.898 3.901 9,414 -0.05(-1.31%)
Sep 26, 2003 3.961 3.961 3.952 3.952 5,230 -0.01(-0.29%)
Sep 25, 2003 3.961 3.969 3.955 3.964 4,532 +0.02(+0.44%)
Sep 24, 2003 3.969 3.969 3.944 3.946 7,322 -0.03(-0.72%)
Sep 23, 2003 3.892 3.975 3.892 3.975 217,917 +0.08(+2.14%)
Sep 22, 2003 3.903 3.921 3.892 3.892 6,624 +0.00(+0.00%)
Sep 19, 2003 3.955 3.955 3.906 3.892 29,985 -0.06(-1.45%)
Sep 18, 2003 3.949 3.949 3.949 3.949 6,973 -0.04(-1.08%)
Sep 17, 2003 4.032 4.032 3.987 3.992 34,169 -0.03(-0.85%)
Sep 16, 2003 4.032 4.032 4.027 4.027 2,092 +0.02(+0.43%)
Sep 15, 2003 4.035 4.038 4.010 4.010 14,644 -0.03(-0.78%)
Sep 12, 2003 4.067 4.078 4.032 4.041 16,038 -0.01(-0.28%)
Sep 11, 2003 4.032 4.064 4.030 4.053 5,927 -0.01(-0.14%)
Sep 10, 2003 4.067 4.070 4.058 4.058 4,184 -0.01(-0.14%)
Sep 09, 2003 4.047 4.067 4.047 4.064 6,276 +0.03(+0.71%)
Sep 08, 2003 4.044 4.044 4.035 4.035 2,092 -0.02(-0.57%)
Sep 05, 2003 4.061 4.064 4.047 4.058 5,927 -0.01(-0.14%)
Sep 04, 2003 4.015 4.064 4.015 4.064 11,854 +0.06(+1.43%)
Sep 03, 2003 3.972 4.015 3.972 4.007 10,808 +0.04(+1.01%)
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.