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

TransAlta Corporation (NY: TAC )

7.070 +0.120 (+1.73%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Mar 31, 2003 3.075 3.086 2.997 3.069 86,113 +0.01(+0.38%)
Mar 28, 2003 3.121 3.126 3.040 3.058 59,268 -0.06(-1.93%)
Mar 27, 2003 3.132 3.144 3.118 3.118 19,523 -0.01(-0.46%)
Mar 26, 2003 3.129 3.141 3.129 3.132 12,899 +0.00(+0.09%)
Mar 25, 2003 3.126 3.138 3.104 3.129 32,771 +0.00(+0.00%)
Mar 24, 2003 3.158 3.161 3.112 3.129 26,496 -0.03(-0.91%)
Mar 21, 2003 3.149 3.161 3.092 3.158 38,350 -0.01(-0.18%)
Mar 20, 2003 3.104 3.167 3.104 3.164 30,331 +0.07(+2.13%)
Mar 19, 2003 3.115 3.115 3.083 3.098 18,477 -0.02(-0.64%)
Mar 18, 2003 3.098 3.118 3.086 3.118 11,156 +0.03(+0.93%)
Mar 17, 2003 3.060 3.092 3.060 3.089 23,010 +0.02(+0.56%)
Mar 14, 2003 3.063 3.072 3.063 3.072 16,385 +0.00(+0.09%)
Mar 13, 2003 3.069 3.095 3.058 3.069 44,276 -0.00(-0.09%)
Mar 12, 2003 3.086 3.086 3.069 3.072 23,707 -0.02(-0.74%)
Mar 11, 2003 3.104 3.104 3.092 3.095 20,569 -0.01(-0.28%)
Mar 10, 2003 3.112 3.112 3.095 3.104 5,926 -0.01(-0.46%)
Mar 07, 2003 3.106 3.118 3.106 3.118 5,578 +0.01(+0.37%)
Mar 06, 2003 3.115 3.118 3.098 3.106 13,248 -0.02(-0.55%)
Mar 05, 2003 3.124 3.126 3.124 3.124 27,542 +0.00(+0.09%)
Mar 04, 2003 3.112 3.126 3.098 3.121 48,460 -0.07(-2.07%)
Mar 03, 2003 3.207 3.230 3.184 3.187 18,129 -0.02(-0.63%)
Feb 28, 2003 3.192 3.230 3.192 3.207 30,680 +0.02(+0.54%)
Feb 27, 2003 3.190 3.192 3.184 3.190 12,202 -0.01(-0.18%)
Feb 26, 2003 3.167 3.198 3.167 3.195 21,964 +0.01(+0.27%)
Feb 25, 2003 3.195 3.195 3.178 3.187 34,166 -0.01(-0.27%)
Feb 24, 2003 3.149 3.195 3.149 3.195 28,239 +0.05(+1.55%)
Feb 21, 2003 3.155 3.158 3.144 3.147 5,578 -0.01(-0.27%)
Feb 20, 2003 3.155 3.158 3.155 3.155 4,183 +0.01(+0.37%)
Feb 19, 2003 3.141 3.155 3.129 3.144 31,028 +0.01(+0.37%)
Feb 18, 2003 3.121 3.147 3.121 3.132 23,010 +0.04(+1.30%)
Feb 14, 2003 3.095 3.098 3.086 3.092 5,229 -0.01(-0.19%)
Feb 13, 2003 3.058 3.115 3.058 3.098 16,734 +0.04(+1.31%)
Feb 12, 2003 3.058 3.072 3.058 3.058 15,340 +0.01(+0.47%)
Feb 11, 2003 3.046 3.112 3.032 3.043 22,312 -0.00(-0.09%)
Feb 10, 2003 3.106 3.106 3.035 3.046 32,074 -0.07(-2.21%)
Feb 07, 2003 3.149 3.149 3.115 3.115 3,486 -0.04(-1.18%)
Feb 06, 2003 3.161 3.161 3.149 3.152 16,037 +0.01(+0.18%)
Feb 05, 2003 3.172 3.187 3.132 3.147 28,588 -0.03(-0.81%)
Feb 04, 2003 3.138 3.178 3.126 3.172 20,569 +0.03(+1.00%)
Feb 03, 2003 3.124 3.167 3.104 3.141 48,111 +0.04(+1.30%)
Jan 31, 2003 3.138 3.138 3.012 3.101 31,377 -0.04(-1.37%)
Jan 30, 2003 3.158 3.161 3.129 3.144 16,037 -0.02(-0.54%)
Jan 29, 2003 3.187 3.187 3.147 3.161 26,845 -0.02(-0.54%)
Jan 28, 2003 3.192 3.192 3.155 3.178 15,340 -0.01(-0.36%)
Jan 27, 2003 3.169 3.227 3.129 3.190 41,836 +0.02(+0.72%)
Jan 24, 2003 3.304 3.304 3.121 3.167 85,067 -0.06(-1.78%)
Jan 23, 2003 3.304 3.304 3.198 3.224 46,717 -0.08(-2.43%)
Jan 22, 2003 3.307 3.307 3.301 3.304 2,789 -0.01(-0.17%)
Jan 21, 2003 3.322 3.324 3.293 3.310 49,506 -0.02(-0.69%)
Jan 17, 2003 3.327 3.342 3.316 3.333 26,496 -0.01(-0.26%)
Jan 16, 2003 3.304 3.344 3.304 3.342 9,761 +0.05(+1.48%)
Jan 15, 2003 3.316 3.327 3.270 3.293 16,385 -0.02(-0.61%)
Jan 14, 2003 3.296 3.316 3.261 3.313 10,807 +0.01(+0.26%)
Jan 13, 2003 3.327 3.333 3.287 3.304 14,642 -0.01(-0.17%)
Jan 10, 2003 3.327 3.327 3.310 3.310 15,340 +0.01(+0.35%)
Jan 09, 2003 3.264 3.299 3.264 3.299 5,578 +0.03(+0.88%)
Jan 08, 2003 3.256 3.270 3.256 3.270 4,880 +0.00(+0.00%)
Jan 07, 2003 3.244 3.293 3.235 3.270 18,129 +0.05(+1.42%)
Jan 06, 2003 3.256 3.270 3.215 3.224 21,964 -0.02(-0.53%)
Jan 03, 2003 3.221 3.247 3.204 3.241 27,193 +0.04(+1.16%)
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.