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 (%)
Jun 30, 2004 3.559 3.664 3.527 3.649 43,296 +0.11(+3.04%)
Jun 29, 2004 3.527 3.556 3.518 3.542 21,304 +0.01(+0.33%)
Jun 28, 2004 3.510 3.550 3.504 3.530 78,002 +0.02(+0.66%)
Jun 25, 2004 3.483 3.510 3.460 3.507 49,138 +0.02(+0.50%)
Jun 24, 2004 3.527 3.539 3.486 3.489 29,895 -0.02(-0.66%)
Jun 23, 2004 3.451 3.515 3.446 3.513 64,945 +0.06(+1.60%)
Jun 22, 2004 3.498 3.518 3.443 3.457 105,493 -0.03(-0.83%)
Jun 21, 2004 3.542 3.542 3.483 3.486 27,490 -0.03(-0.83%)
Jun 18, 2004 3.579 3.594 3.510 3.515 46,389 -0.03(-0.98%)
Jun 17, 2004 3.539 3.574 3.539 3.550 8,247 -0.01(-0.25%)
Jun 16, 2004 3.603 3.603 3.521 3.559 16,150 -0.01(-0.41%)
Jun 15, 2004 3.513 3.574 3.507 3.574 40,204 +0.07(+2.08%)
Jun 14, 2004 3.579 3.579 3.501 3.501 29,551 -0.07(-1.96%)
Jun 10, 2004 3.585 3.600 3.562 3.571 40,547 -0.01(-0.41%)
Jun 09, 2004 3.611 3.614 3.574 3.585 20,617 -0.02(-0.65%)
Jun 08, 2004 3.577 3.609 3.577 3.609 302,734 +0.01(+0.24%)
Jun 07, 2004 3.638 3.638 3.600 3.600 35,393 -0.03(-0.96%)
Jun 04, 2004 3.606 3.638 3.606 3.635 27,146 +0.06(+1.63%)
Jun 03, 2004 3.591 3.603 3.553 3.577 26,459 +0.01(+0.33%)
Jun 02, 2004 3.571 3.591 3.550 3.565 14,775 -0.01(-0.24%)
Jun 01, 2004 3.603 3.603 3.521 3.574 71,817 -0.06(-1.76%)
May 28, 2004 3.614 3.638 3.585 3.638 74,566 +0.01(+0.32%)
May 27, 2004 3.611 3.632 3.582 3.626 124,392 -0.01(-0.32%)
May 26, 2004 3.638 3.655 3.635 3.638 59,447 +0.00(+0.08%)
May 25, 2004 3.646 3.652 3.609 3.635 27,490 +0.02(+0.48%)
May 24, 2004 3.617 3.617 3.614 3.617 8,934 +0.03(+0.81%)
May 21, 2004 3.597 3.609 3.588 3.588 15,463 +0.00(+0.00%)
May 20, 2004 3.565 3.600 3.565 3.588 10,996 +0.04(+1.15%)
May 19, 2004 3.556 3.585 3.547 3.547 28,864 -0.00(-0.08%)
May 18, 2004 3.545 3.556 3.536 3.550 8,590 +0.01(+0.25%)
May 17, 2004 3.643 3.643 3.536 3.542 34,362 -0.07(-2.01%)
May 14, 2004 3.609 3.635 3.597 3.614 48,794 +0.01(+0.32%)
May 13, 2004 3.565 3.603 3.565 3.603 10,996 +0.00(+0.08%)
May 12, 2004 3.611 3.611 3.562 3.600 15,806 -0.03(-0.96%)
May 11, 2004 3.611 3.635 3.579 3.635 11,339 +0.05(+1.46%)
May 10, 2004 3.565 3.582 3.524 3.582 24,741 -0.01(-0.24%)
May 07, 2004 3.638 3.646 3.577 3.591 56,698 -0.08(-2.14%)
May 06, 2004 3.652 3.670 3.611 3.670 44,327 -0.00(-0.08%)
May 05, 2004 3.638 3.673 3.609 3.673 38,142 +0.01(+0.40%)
May 04, 2004 3.588 3.658 3.588 3.658 33,331 +0.08(+2.11%)
May 03, 2004 3.620 3.620 3.577 3.582 10,996 -0.01(-0.24%)
Apr 30, 2004 3.550 3.594 3.515 3.591 60,134 +0.04(+1.15%)
Apr 29, 2004 3.579 3.617 3.513 3.550 119,581 +0.04(+1.24%)
Apr 28, 2004 3.681 3.681 3.507 3.507 35,049 -0.16(-4.44%)
Apr 27, 2004 3.737 3.737 3.661 3.670 53,949 -0.05(-1.25%)
Apr 26, 2004 3.740 3.745 3.696 3.716 28,520 +0.03(+0.87%)
Apr 23, 2004 3.751 3.751 3.676 3.684 81,095 -0.06(-1.48%)
Apr 22, 2004 3.806 3.806 3.740 3.740 65,632 -0.08(-2.13%)
Apr 21, 2004 3.812 3.841 3.812 3.821 20,617 -0.01(-0.15%)
Apr 20, 2004 3.856 3.868 3.827 3.827 38,486 -0.04(-0.98%)
Apr 19, 2004 3.885 3.888 3.862 3.865 74,223 -0.01(-0.23%)
Apr 16, 2004 3.891 3.891 3.856 3.873 30,926 +0.01(+0.30%)
Apr 15, 2004 3.879 3.900 3.859 3.862 28,520 -0.02(-0.52%)
Apr 14, 2004 3.900 3.903 3.870 3.882 30,582 -0.04(-1.11%)
Apr 13, 2004 3.952 3.952 3.923 3.926 25,428 -0.01(-0.15%)
Apr 12, 2004 3.961 3.961 3.908 3.932 49,825 -0.03(-0.88%)
Apr 08, 2004 4.001 4.001 3.932 3.967 40,204 -0.08(-1.94%)
Apr 07, 2004 4.051 4.057 4.022 4.045 31,957 -0.03(-0.86%)
Apr 06, 2004 4.060 4.097 4.045 4.080 33,331 +0.03(+0.72%)
Apr 05, 2004 4.031 4.057 4.007 4.051 26,459 +0.05(+1.16%)
Apr 02, 2004 3.990 4.025 3.972 4.004 40,891 -0.01(-0.36%)
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.