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 (%)
Aug 29, 2003 3.912 3.958 3.912 3.958 10,111 +0.04(+1.10%)
Aug 28, 2003 3.921 3.921 3.886 3.915 16,387 -0.01(-0.22%)
Aug 27, 2003 3.929 3.955 3.883 3.923 28,939 -0.07(-1.65%)
Aug 26, 2003 3.944 4.010 3.944 3.989 9,065 +0.05(+1.16%)
Aug 25, 2003 3.941 3.961 3.938 3.944 13,946 -0.01(-0.15%)
Aug 22, 2003 3.878 3.949 3.878 3.949 14,295 +0.04(+1.10%)
Aug 21, 2003 3.860 3.906 3.843 3.906 29,985 +0.03(+0.89%)
Aug 20, 2003 3.846 3.872 3.829 3.872 17,084 +0.01(+0.37%)
Aug 19, 2003 3.837 3.880 3.817 3.858 29,985 -0.01(-0.22%)
Aug 18, 2003 3.843 3.875 3.843 3.866 12,552 +0.01(+0.22%)
Aug 15, 2003 3.829 3.858 3.829 3.858 5,578 +0.04(+0.98%)
Aug 14, 2003 3.889 3.889 3.820 3.820 8,716 -0.07(-1.84%)
Aug 13, 2003 3.872 3.895 3.872 3.892 13,598 +0.02(+0.59%)
Aug 12, 2003 3.858 3.872 3.855 3.869 18,828 +0.02(+0.45%)
Aug 11, 2003 3.763 3.858 3.763 3.852 20,920 +0.12(+3.15%)
Aug 08, 2003 3.743 3.769 3.728 3.734 17,084 +0.01(+0.15%)
Aug 07, 2003 3.703 3.763 3.703 3.728 25,801 +0.04(+1.09%)
Aug 06, 2003 3.685 3.688 3.665 3.688 7,670 -0.03(-0.92%)
Aug 05, 2003 3.766 3.766 3.697 3.723 17,084 -0.06(-1.67%)
Aug 04, 2003 3.774 3.786 3.757 3.786 5,230 +0.00(+0.00%)
Aug 01, 2003 3.812 3.817 3.780 3.786 9,065 -0.01(-0.38%)
Jul 31, 2003 3.809 3.817 3.783 3.800 14,295 +0.00(+0.08%)
Jul 30, 2003 3.849 3.849 3.763 3.797 22,314 -0.07(-1.71%)
Jul 29, 2003 3.823 3.863 3.823 3.863 16,387 +0.04(+0.97%)
Jul 28, 2003 3.829 3.840 3.806 3.826 26,150 -0.01(-0.22%)
Jul 25, 2003 3.783 3.835 3.783 3.835 25,801 +0.08(+2.06%)
Jul 24, 2003 3.786 3.812 3.757 3.757 14,644 -0.04(-1.06%)
Jul 23, 2003 3.792 3.817 3.786 3.797 13,946 +0.01(+0.23%)
Jul 22, 2003 3.803 3.806 3.789 3.789 7,670 -0.01(-0.38%)
Jul 21, 2003 3.789 3.826 3.789 3.803 22,663 +0.01(+0.30%)
Jul 18, 2003 3.800 3.800 3.774 3.792 11,854 -0.02(-0.60%)
Jul 17, 2003 3.806 3.829 3.786 3.815 11,506 -0.01(-0.15%)
Jul 16, 2003 3.826 3.826 3.812 3.820 10,808 -0.01(-0.22%)
Jul 15, 2003 3.901 3.901 3.803 3.829 14,644 -0.10(-2.55%)
Jul 14, 2003 3.912 3.938 3.912 3.929 3,138 +0.00(+0.07%)
Jul 11, 2003 3.918 3.935 3.872 3.926 15,690 +0.01(+0.29%)
Jul 10, 2003 3.895 3.915 3.872 3.915 20,920 +0.00(+0.00%)
Jul 09, 2003 3.895 3.923 3.886 3.915 23,012 +0.04(+0.96%)
Jul 08, 2003 3.941 3.941 3.872 3.878 13,598 -0.09(-2.38%)
Jul 07, 2003 3.909 3.978 3.909 3.972 17,084 +0.07(+1.76%)
Jul 03, 2003 3.866 3.909 3.866 3.903 6,973 +0.02(+0.59%)
Jul 02, 2003 3.800 3.880 3.766 3.880 35,912 +0.08(+2.04%)
Jul 01, 2003 3.800 3.803 3.800 3.803 1,394 -0.01(-0.15%)
Jun 30, 2003 3.895 3.895 3.746 3.809 40,794 -0.07(-1.92%)
Jun 27, 2003 3.800 3.883 3.743 3.883 56,484 +0.09(+2.50%)
Jun 26, 2003 3.826 3.826 3.777 3.789 15,690 -0.04(-1.12%)
Jun 25, 2003 3.858 3.909 3.832 3.832 39,050 -0.02(-0.52%)
Jun 24, 2003 3.889 3.889 3.852 3.852 5,578 -0.03(-0.81%)
Jun 23, 2003 3.880 3.886 3.855 3.883 24,406 +0.01(+0.30%)
Jun 20, 2003 3.901 3.901 3.843 3.872 9,762 +0.00(+0.00%)
Jun 19, 2003 3.935 3.935 3.872 3.872 18,130 -0.09(-2.17%)
Jun 18, 2003 3.946 3.958 3.946 3.958 8,019 +0.04(+1.10%)
Jun 17, 2003 3.912 3.967 3.912 3.915 18,479 +0.01(+0.37%)
Jun 16, 2003 3.892 3.909 3.880 3.901 5,230 +0.02(+0.59%)
Jun 13, 2003 3.863 3.906 3.858 3.878 14,992 +0.02(+0.45%)
Jun 12, 2003 3.872 3.875 3.823 3.860 28,590 +0.05(+1.28%)
Jun 11, 2003 3.743 3.817 3.743 3.812 23,360 +0.10(+2.63%)
Jun 10, 2003 3.711 3.728 3.691 3.714 13,598 +0.00(+0.00%)
Jun 09, 2003 3.749 3.754 3.711 3.714 30,334 -0.03(-0.77%)
Jun 06, 2003 3.771 3.800 3.743 3.743 14,644 -0.04(-1.06%)
Jun 05, 2003 3.766 3.797 3.751 3.783 35,912 -0.00(-0.08%)
Jun 04, 2003 3.800 3.878 3.771 3.786 93,443 -0.14(-3.65%)
Jun 03, 2003 3.901 3.929 3.901 3.929 3,486 +0.01(+0.37%)
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.