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

TransAlta Corporation (NY: TAC )

7.100 +0.170 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 28, 2005 4.284 4.310 4.208 4.214 100,329 -0.04(-0.89%)
Feb 25, 2005 4.371 4.371 4.252 4.252 121,975 -0.16(-3.56%)
Feb 24, 2005 4.435 4.435 4.366 4.409 45,697 -0.05(-1.17%)
Feb 23, 2005 4.412 4.462 4.412 4.462 64,252 -0.02(-0.45%)
Feb 22, 2005 4.488 4.488 4.467 4.482 381,045 -0.00(-0.06%)
Feb 18, 2005 4.540 4.555 4.476 4.485 38,482 -0.07(-1.53%)
Feb 17, 2005 4.572 4.572 4.511 4.555 99,298 -0.02(-0.38%)
Feb 16, 2005 4.558 4.584 4.540 4.572 142,591 -0.00(-0.06%)
Feb 15, 2005 4.534 4.598 4.520 4.575 55,318 +0.04(+0.83%)
Feb 14, 2005 4.482 4.537 4.456 4.537 56,692 +0.08(+1.76%)
Feb 11, 2005 4.409 4.467 4.409 4.459 25,425 +0.03(+0.59%)
Feb 10, 2005 4.427 4.462 4.409 4.433 45,697 +0.00(+0.07%)
Feb 09, 2005 4.383 4.435 4.383 4.430 18,897 +0.02(+0.40%)
Feb 08, 2005 4.313 4.424 4.290 4.412 54,631 +0.09(+2.09%)
Feb 07, 2005 4.377 4.392 4.299 4.322 80,057 -0.11(-2.56%)
Feb 04, 2005 4.546 4.546 4.427 4.435 91,052 -0.12(-2.68%)
Feb 03, 2005 4.540 4.558 4.520 4.558 43,636 +0.01(+0.19%)
Feb 02, 2005 4.537 4.566 4.479 4.549 62,534 +0.01(+0.26%)
Feb 01, 2005 4.459 4.549 4.459 4.537 28,861 +0.09(+2.03%)
Jan 31, 2005 4.438 4.459 4.430 4.447 41,918 -0.00(-0.07%)
Jan 28, 2005 4.467 4.479 4.424 4.450 61,846 -0.03(-0.65%)
Jan 27, 2005 4.526 4.526 4.435 4.479 77,652 -0.06(-1.41%)
Jan 26, 2005 4.526 4.564 4.526 4.543 14,430 +0.06(+1.36%)
Jan 25, 2005 4.470 4.482 4.453 4.482 16,148 -0.01(-0.32%)
Jan 24, 2005 4.543 4.543 4.479 4.497 56,005 -0.03(-0.71%)
Jan 21, 2005 4.467 4.529 4.467 4.529 25,425 +0.08(+1.77%)
Jan 20, 2005 4.467 4.467 4.421 4.450 28,518 -0.03(-0.71%)
Jan 19, 2005 4.488 4.491 4.470 4.482 54,631 -0.01(-0.13%)
Jan 18, 2005 4.505 4.520 4.473 4.488 343,937 -0.02(-0.52%)
Jan 14, 2005 4.540 4.550 4.511 4.511 25,425 -0.08(-1.71%)
Jan 13, 2005 4.578 4.593 4.578 4.590 27,831 -0.00(-0.06%)
Jan 12, 2005 4.564 4.604 4.564 4.593 42,949 +0.06(+1.28%)
Jan 11, 2005 4.508 4.540 4.497 4.534 57,380 +0.03(+0.78%)
Jan 10, 2005 4.482 4.514 4.473 4.500 417,466 +0.04(+0.85%)
Jan 07, 2005 4.383 4.473 4.383 4.462 120,601 +0.10(+2.20%)
Jan 06, 2005 4.293 4.366 4.293 4.366 27,487 +0.03(+0.67%)
Jan 05, 2005 4.337 4.383 4.337 4.337 49,821 -0.02(-0.40%)
Jan 04, 2005 4.345 4.369 4.328 4.354 83,149 -0.04(-0.99%)
Jan 03, 2005 4.398 4.398 4.398 4.398 1,717 +0.00(+0.00%)
Dec 31, 2004 4.383 4.398 4.360 4.398 53,257 -0.00(-0.07%)
Dec 30, 2004 4.389 4.427 4.377 4.401 30,236 -0.01(-0.13%)
Dec 29, 2004 4.424 4.470 4.331 4.406 49,133 +0.02(+0.53%)
Dec 28, 2004 4.395 4.398 4.383 4.383 15,118 -0.01(-0.33%)
Dec 27, 2004 4.395 4.398 4.369 4.398 5,841 +0.02(+0.47%)
Dec 23, 2004 4.337 4.383 4.337 4.377 24,395 +0.03(+0.67%)
Dec 22, 2004 4.325 4.351 4.316 4.348 20,272 +0.01(+0.27%)
Dec 21, 2004 4.278 4.337 4.255 4.337 25,082 +0.08(+1.78%)
Dec 20, 2004 4.200 4.261 4.200 4.261 27,831 +0.04(+0.90%)
Dec 17, 2004 4.197 4.235 4.185 4.223 19,584 +0.03(+0.62%)
Dec 16, 2004 4.238 4.240 4.194 4.197 26,800 -0.07(-1.64%)
Dec 15, 2004 4.211 4.281 4.211 4.267 31,267 +0.06(+1.45%)
Dec 14, 2004 4.109 4.214 4.089 4.206 51,195 +0.06(+1.47%)
Dec 13, 2004 4.118 4.144 4.103 4.144 41,918 -0.03(-0.63%)
Dec 10, 2004 4.159 4.174 4.133 4.171 50,508 -0.01(-0.35%)
Dec 09, 2004 4.249 4.249 4.179 4.185 40,544 -0.11(-2.57%)
Dec 08, 2004 4.258 4.296 4.197 4.296 38,826 -0.02(-0.47%)
Dec 07, 2004 4.354 4.354 4.310 4.316 17,523 -0.04(-1.00%)
Dec 06, 2004 4.325 4.360 4.310 4.360 1,062,048 -0.02(-0.53%)
Dec 03, 2004 4.337 4.392 4.337 4.383 36,077 -0.01(-0.20%)
Dec 02, 2004 4.383 4.415 4.371 4.392 23,707 -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.