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 30, 2004 4.259 4.265 4.216 4.248 58,570 -0.05(-1.20%)
Nov 29, 2004 4.320 4.366 4.297 4.300 56,827 -0.09(-1.96%)
Nov 26, 2004 4.374 4.386 4.363 4.386 51,249 +0.03(+0.66%)
Nov 24, 2004 4.343 4.368 4.343 4.357 108,426 +0.03(+0.66%)
Nov 23, 2004 4.302 4.340 4.302 4.328 41,836 +0.03(+0.60%)
Nov 22, 2004 4.242 4.302 4.242 4.302 72,865 +0.09(+2.11%)
Nov 19, 2004 4.145 4.219 4.145 4.214 31,725 +0.07(+1.59%)
Nov 18, 2004 4.173 4.173 4.113 4.148 140,151 -0.10(-2.43%)
Nov 17, 2004 4.302 4.317 4.214 4.251 62,057 -0.03(-0.74%)
Nov 16, 2004 4.208 4.297 4.208 4.282 79,489 +0.09(+2.26%)
Nov 15, 2004 4.125 4.188 4.113 4.188 85,415 +0.04(+0.97%)
Nov 12, 2004 4.093 4.159 4.064 4.148 28,239 +0.05(+1.33%)
Nov 11, 2004 4.084 4.093 4.053 4.093 52,992 +0.01(+0.35%)
Nov 10, 2004 4.079 4.102 4.044 4.079 100,756 +0.03(+0.71%)
Nov 09, 2004 3.993 4.050 3.993 4.050 37,304 +0.04(+1.07%)
Nov 08, 2004 3.987 4.016 3.973 4.007 110,517 +0.04(+1.01%)
Nov 05, 2004 3.947 3.978 3.938 3.967 54,038 +0.02(+0.58%)
Nov 04, 2004 3.921 3.944 3.921 3.944 111,563 +0.03(+0.88%)
Nov 03, 2004 3.921 3.932 3.889 3.910 52,992 +0.04(+0.96%)
Nov 02, 2004 3.866 3.887 3.861 3.872 27,542 -0.00(-0.07%)
Nov 01, 2004 3.866 3.875 3.835 3.875 29,634 -0.01(-0.22%)
Oct 29, 2004 3.841 3.895 3.841 3.884 24,404 +0.06(+1.50%)
Oct 28, 2004 3.884 3.901 3.826 3.826 35,909 -0.05(-1.19%)
Oct 27, 2004 3.881 3.930 3.858 3.872 49,855 -0.01(-0.15%)
Oct 26, 2004 3.855 3.878 3.812 3.878 55,781 +0.03(+0.67%)
Oct 25, 2004 3.815 3.878 3.815 3.852 28,936 +0.05(+1.36%)
Oct 22, 2004 3.812 3.815 3.743 3.801 170,831 -0.07(-1.92%)
Oct 21, 2004 3.783 3.895 3.783 3.875 39,395 +0.13(+3.37%)
Oct 20, 2004 3.749 3.775 3.717 3.749 92,737 +0.03(+0.77%)
Oct 19, 2004 3.626 3.732 3.617 3.720 82,626 +0.10(+2.69%)
Oct 18, 2004 3.646 3.692 3.617 3.623 75,654 -0.07(-1.86%)
Oct 15, 2004 3.778 3.778 3.666 3.692 102,847 -0.13(-3.45%)
Oct 14, 2004 3.829 3.878 3.792 3.823 41,836 -0.03(-0.74%)
Oct 13, 2004 3.844 3.864 3.815 3.852 45,671 -0.01(-0.37%)
Oct 12, 2004 3.878 3.878 3.864 3.866 26,496 -0.02(-0.59%)
Oct 11, 2004 3.895 3.898 3.889 3.889 2,440 +0.01(+0.37%)
Oct 08, 2004 3.875 3.889 3.861 3.875 23,358 +0.03(+0.75%)
Oct 07, 2004 3.889 3.889 3.835 3.846 89,948 -0.01(-0.37%)
Oct 06, 2004 3.829 3.861 3.826 3.861 28,588 +0.03(+0.67%)
Oct 05, 2004 3.812 3.841 3.786 3.835 77,397 +0.05(+1.36%)
Oct 04, 2004 3.786 3.806 3.769 3.783 27,542 +0.02(+0.46%)
Oct 01, 2004 3.732 3.766 3.732 3.766 8,715 +0.04(+1.00%)
Sep 30, 2004 3.766 3.766 3.729 3.729 8,715 -0.02(-0.61%)
Sep 29, 2004 3.766 3.775 3.726 3.752 233,935 -0.01(-0.38%)
Sep 28, 2004 3.677 3.766 3.677 3.766 21,615 +0.07(+1.94%)
Sep 27, 2004 3.680 3.694 3.671 3.694 26,147 -0.01(-0.23%)
Sep 24, 2004 3.749 3.749 3.700 3.703 19,523 -0.03(-0.77%)
Sep 23, 2004 3.732 3.752 3.712 3.732 19,872 -0.03(-0.76%)
Sep 22, 2004 3.732 3.760 3.717 3.760 24,055 +0.00(+0.08%)
Sep 21, 2004 3.726 3.772 3.726 3.757 32,771 +0.05(+1.31%)
Sep 20, 2004 3.654 3.709 3.640 3.709 48,809 +0.08(+2.29%)
Sep 17, 2004 3.614 3.631 3.557 3.626 34,515 -0.01(-0.39%)
Sep 16, 2004 3.545 3.660 3.545 3.640 39,395 +0.07(+2.09%)
Sep 15, 2004 3.557 3.577 3.534 3.565 37,652 +0.02(+0.49%)
Sep 14, 2004 3.531 3.560 3.525 3.548 21,615 +0.02(+0.65%)
Sep 13, 2004 3.519 3.548 3.494 3.525 27,542 +0.01(+0.33%)
Sep 10, 2004 3.505 3.537 3.499 3.514 14,642 -0.01(-0.16%)
Sep 09, 2004 3.554 3.557 3.514 3.519 18,129 -0.02(-0.57%)
Sep 08, 2004 3.537 3.557 3.528 3.539 28,239 -0.01(-0.40%)
Sep 07, 2004 3.537 3.577 3.537 3.554 43,928 +0.05(+1.31%)
Sep 03, 2004 3.496 3.525 3.482 3.508 9,413 +0.01(+0.25%)
Sep 02, 2004 3.502 3.511 3.499 3.499 20,220 +0.01(+0.25%)
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.