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

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2002 3.896 4.052 3.896 4.023 75,533 -0.28(-6.57%)
May 28, 2002 4.297 4.306 4.292 4.306 21,482 +0.00(+0.00%)
May 27, 2002 4.355 4.355 4.295 4.306 24,946 +0.00(+0.00%)
May 24, 2002 4.355 4.355 4.295 4.306 24,946 -0.08(-1.78%)
May 23, 2002 4.349 4.396 4.344 4.384 26,332 +0.03(+0.60%)
May 22, 2002 4.318 4.358 4.318 4.358 17,324 +0.04(+1.00%)
May 21, 2002 4.271 4.321 4.271 4.315 13,166 +0.04(+0.95%)
May 20, 2002 4.277 4.280 4.271 4.274 3,118 -0.01(-0.14%)
May 17, 2002 4.300 4.335 4.280 4.280 23,214 -0.02(-0.47%)
May 16, 2002 4.289 4.344 4.260 4.300 55,784 +0.01(+0.34%)
May 15, 2002 4.390 4.390 4.286 4.286 57,516 -0.12(-2.75%)
May 14, 2002 4.381 4.427 4.378 4.407 44,696 +0.01(+0.26%)
May 13, 2002 4.381 4.396 4.349 4.396 25,639 +0.01(+0.33%)
May 10, 2002 4.266 4.387 4.266 4.381 17,670 +0.12(+2.78%)
May 09, 2002 4.266 4.283 4.263 4.263 11,780 +0.00(+0.00%)
May 08, 2002 4.225 4.274 4.225 4.263 28,065 +0.04(+1.03%)
May 07, 2002 4.202 4.220 4.196 4.220 4,157 +0.01(+0.27%)
May 06, 2002 4.127 4.208 4.127 4.208 11,087 +0.06(+1.39%)
May 03, 2002 4.150 4.176 4.133 4.150 14,552 -0.00(-0.07%)
May 02, 2002 4.205 4.205 4.121 4.153 12,126 -0.06(-1.37%)
May 01, 2002 4.121 4.211 4.121 4.211 13,859 +0.09(+2.10%)
Apr 30, 2002 4.035 4.133 4.035 4.124 13,512 +0.10(+2.58%)
Apr 29, 2002 4.104 4.116 4.020 4.020 40,192 -0.07(-1.62%)
Apr 26, 2002 4.188 4.188 4.075 4.087 27,718 -0.11(-2.68%)
Apr 25, 2002 4.087 4.214 4.087 4.199 36,034 +0.12(+2.90%)
Apr 24, 2002 4.029 4.084 4.029 4.081 7,622 +0.05(+1.36%)
Apr 23, 2002 3.997 4.032 3.997 4.026 17,670 +0.03(+0.87%)
Apr 22, 2002 4.000 4.000 3.983 3.992 5,890 -0.01(-0.29%)
Apr 19, 2002 3.896 4.003 3.896 4.003 46,775 +0.09(+2.21%)
Apr 18, 2002 4.032 4.035 3.896 3.916 37,766 -0.13(-3.14%)
Apr 17, 2002 3.986 4.067 3.980 4.043 15,245 +0.05(+1.30%)
Apr 16, 2002 3.994 4.017 3.974 3.992 18,363 +0.00(+0.07%)
Apr 15, 2002 3.983 3.989 3.974 3.989 12,126 +0.00(+0.00%)
Apr 12, 2002 3.870 4.006 3.862 3.989 38,113 +0.11(+2.90%)
Apr 11, 2002 3.882 3.925 3.876 3.876 14,205 +0.01(+0.37%)
Apr 10, 2002 3.867 3.876 3.862 3.862 6,583 +0.00(+0.00%)
Apr 09, 2002 3.833 3.862 3.787 3.862 18,017 +0.04(+0.98%)
Apr 08, 2002 3.867 3.867 3.821 3.824 19,056 -0.04(-1.05%)
Apr 05, 2002 3.867 3.896 3.839 3.865 11,780 +0.01(+0.22%)
Apr 04, 2002 3.954 3.954 3.807 3.856 38,113 -0.13(-3.26%)
Apr 03, 2002 3.954 4.006 3.954 3.986 14,205 +0.05(+1.32%)
Apr 02, 2002 3.942 3.954 3.928 3.934 19,749 -0.02(-0.51%)
Apr 01, 2002 4.012 4.012 3.954 3.954 25,293 -0.07(-1.72%)
Mar 29, 2002 4.026 4.032 4.012 4.023 13,512 +0.00(+0.00%)
Mar 28, 2002 4.026 4.032 4.012 4.023 13,512 -0.00(-0.07%)
Mar 27, 2002 4.023 4.032 4.020 4.026 10,048 +0.01(+0.36%)
Mar 26, 2002 4.098 4.098 4.012 4.012 1,801,722 -0.10(-2.52%)
Mar 25, 2002 4.170 4.170 4.116 4.116 10,394 -0.06(-1.52%)
Mar 22, 2002 4.150 4.179 4.130 4.179 18,017 +0.03(+0.77%)
Mar 21, 2002 4.168 4.170 4.147 4.147 8,315 -0.02(-0.42%)
Mar 20, 2002 4.142 4.173 4.130 4.165 16,284 +0.00(+0.07%)
Mar 19, 2002 4.139 4.162 4.139 4.162 3,118 +0.03(+0.77%)
Mar 18, 2002 4.113 4.130 4.098 4.130 5,197 +0.01(+0.21%)
Mar 15, 2002 4.075 4.127 4.075 4.121 7,969 +0.04(+0.92%)
Mar 14, 2002 4.069 4.098 4.069 4.084 4,504 +0.01(+0.35%)
Mar 13, 2002 4.055 4.069 4.043 4.069 6,929 +0.01(+0.28%)
Mar 12, 2002 4.075 4.084 4.043 4.058 6,583 -0.01(-0.21%)
Mar 11, 2002 4.029 4.075 4.029 4.067 17,324 +0.05(+1.37%)
Mar 08, 2002 4.156 4.168 4.009 4.012 34,648 -0.17(-4.07%)
Mar 07, 2002 4.133 4.182 4.133 4.182 7,969 +0.06(+1.47%)
Mar 06, 2002 4.026 4.147 4.026 4.121 14,205 +0.11(+2.73%)
Mar 05, 2002 4.084 4.084 4.012 4.012 9,701 -0.06(-1.56%)
Mar 04, 2002 4.067 4.090 4.067 4.075 4,850 +0.02(+0.50%)
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.