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 (%)
Dec 31, 2004 4.319 4.334 4.296 4.334 54,043 -0.00(-0.07%)
Dec 30, 2004 4.325 4.362 4.314 4.336 30,682 -0.01(-0.13%)
Dec 29, 2004 4.359 4.405 4.268 4.342 49,859 +0.02(+0.53%)
Dec 28, 2004 4.331 4.334 4.319 4.319 15,341 -0.01(-0.33%)
Dec 27, 2004 4.331 4.334 4.305 4.334 5,927 +0.02(+0.47%)
Dec 23, 2004 4.273 4.319 4.273 4.314 24,755 +0.03(+0.67%)
Dec 22, 2004 4.262 4.288 4.253 4.285 20,571 +0.01(+0.27%)
Dec 21, 2004 4.216 4.273 4.193 4.273 25,452 +0.07(+1.78%)
Dec 20, 2004 4.139 4.199 4.139 4.199 28,242 +0.04(+0.90%)
Dec 17, 2004 4.136 4.173 4.124 4.162 19,874 +0.03(+0.62%)
Dec 16, 2004 4.176 4.179 4.133 4.136 27,196 -0.07(-1.64%)
Dec 15, 2004 4.150 4.219 4.150 4.205 31,728 +0.06(+1.45%)
Dec 14, 2004 4.050 4.153 4.030 4.144 51,951 +0.06(+1.47%)
Dec 13, 2004 4.058 4.084 4.043 4.084 42,537 -0.03(-0.63%)
Dec 10, 2004 4.098 4.113 4.073 4.110 51,254 -0.01(-0.35%)
Dec 09, 2004 4.187 4.187 4.119 4.124 41,142 -0.11(-2.57%)
Dec 08, 2004 4.196 4.233 4.136 4.233 39,399 -0.02(-0.47%)
Dec 07, 2004 4.291 4.291 4.248 4.253 17,782 -0.04(-1.00%)
Dec 06, 2004 4.262 4.296 4.248 4.296 1,077,735 -0.02(-0.53%)
Dec 03, 2004 4.273 4.328 4.273 4.319 36,610 -0.01(-0.20%)
Dec 02, 2004 4.319 4.351 4.308 4.328 24,058 -0.02(-0.46%)
Dec 01, 2004 4.216 4.351 4.216 4.348 79,496 +0.10(+2.36%)
Nov 30, 2004 4.259 4.265 4.216 4.248 58,576 -0.05(-1.20%)
Nov 29, 2004 4.319 4.365 4.296 4.299 56,833 -0.09(-1.96%)
Nov 26, 2004 4.374 4.385 4.362 4.385 51,254 +0.03(+0.66%)
Nov 24, 2004 4.342 4.368 4.342 4.357 108,435 +0.03(+0.66%)
Nov 23, 2004 4.302 4.339 4.302 4.328 41,840 +0.03(+0.60%)
Nov 22, 2004 4.242 4.302 4.242 4.302 72,871 +0.09(+2.11%)
Nov 19, 2004 4.144 4.219 4.144 4.213 31,728 +0.07(+1.59%)
Nov 18, 2004 4.173 4.173 4.113 4.147 140,164 -0.10(-2.43%)
Nov 17, 2004 4.302 4.316 4.213 4.250 62,063 -0.03(-0.74%)
Nov 16, 2004 4.207 4.296 4.207 4.282 79,496 +0.09(+2.26%)
Nov 15, 2004 4.124 4.187 4.113 4.187 85,423 +0.04(+0.97%)
Nov 12, 2004 4.093 4.159 4.064 4.147 28,242 +0.05(+1.33%)
Nov 11, 2004 4.084 4.093 4.053 4.093 52,997 +0.01(+0.35%)
Nov 10, 2004 4.078 4.101 4.044 4.078 100,765 +0.03(+0.71%)
Nov 09, 2004 3.992 4.050 3.992 4.050 37,307 +0.04(+1.07%)
Nov 08, 2004 3.987 4.015 3.972 4.007 110,528 +0.04(+1.01%)
Nov 05, 2004 3.946 3.978 3.938 3.967 54,043 +0.02(+0.58%)
Nov 04, 2004 3.921 3.944 3.921 3.944 111,574 +0.03(+0.88%)
Nov 03, 2004 3.921 3.932 3.889 3.909 52,997 +0.04(+0.96%)
Nov 02, 2004 3.866 3.886 3.860 3.872 27,544 -0.00(-0.07%)
Nov 01, 2004 3.866 3.875 3.835 3.875 29,636 -0.01(-0.22%)
Oct 29, 2004 3.840 3.895 3.840 3.883 24,406 +0.06(+1.50%)
Oct 28, 2004 3.883 3.901 3.826 3.826 35,912 -0.05(-1.19%)
Oct 27, 2004 3.880 3.929 3.858 3.872 49,859 -0.01(-0.15%)
Oct 26, 2004 3.855 3.878 3.812 3.878 55,787 +0.03(+0.67%)
Oct 25, 2004 3.815 3.878 3.815 3.852 28,939 +0.05(+1.36%)
Oct 22, 2004 3.812 3.815 3.743 3.800 170,847 -0.07(-1.92%)
Oct 21, 2004 3.783 3.895 3.783 3.875 39,399 +0.13(+3.37%)
Oct 20, 2004 3.749 3.774 3.717 3.749 92,745 +0.03(+0.77%)
Oct 19, 2004 3.625 3.731 3.617 3.720 82,634 +0.10(+2.69%)
Oct 18, 2004 3.645 3.691 3.617 3.622 75,661 -0.07(-1.86%)
Oct 15, 2004 3.777 3.777 3.665 3.691 102,857 -0.13(-3.45%)
Oct 14, 2004 3.829 3.878 3.792 3.823 41,840 -0.03(-0.74%)
Oct 13, 2004 3.843 3.863 3.815 3.852 45,675 -0.01(-0.37%)
Oct 12, 2004 3.878 3.878 3.863 3.866 26,498 -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 3.860 3.875 23,360 +0.03(+0.75%)
Oct 07, 2004 3.889 3.889 3.835 3.846 89,956 -0.01(-0.37%)
Oct 06, 2004 3.829 3.860 3.826 3.860 28,590 +0.03(+0.67%)
Oct 05, 2004 3.812 3.840 3.786 3.835 77,404 +0.05(+1.36%)
Oct 04, 2004 3.786 3.806 3.769 3.783 27,544 +0.02(+0.46%)
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.