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 (%)
Aug 29, 2003 3.969 4.016 3.969 4.016 9,965 +0.04(+1.10%)
Aug 28, 2003 3.978 3.978 3.943 3.972 16,150 -0.01(-0.22%)
Aug 27, 2003 3.987 4.013 3.940 3.981 28,520 -0.07(-1.65%)
Aug 26, 2003 4.001 4.068 4.001 4.048 8,934 +0.05(+1.16%)
Aug 25, 2003 3.999 4.019 3.996 4.001 13,745 -0.01(-0.15%)
Aug 22, 2003 3.935 4.007 3.935 4.007 14,088 +0.04(+1.10%)
Aug 21, 2003 3.917 3.964 3.900 3.964 29,551 +0.03(+0.89%)
Aug 20, 2003 3.903 3.929 3.885 3.929 16,837 +0.01(+0.37%)
Aug 19, 2003 3.894 3.937 3.873 3.914 29,551 -0.01(-0.22%)
Aug 18, 2003 3.900 3.932 3.900 3.923 12,370 +0.01(+0.22%)
Aug 15, 2003 3.885 3.914 3.885 3.914 5,498 +0.04(+0.98%)
Aug 14, 2003 3.946 3.946 3.876 3.876 8,590 -0.07(-1.84%)
Aug 13, 2003 3.929 3.952 3.929 3.949 13,401 +0.02(+0.59%)
Aug 12, 2003 3.914 3.929 3.911 3.926 18,555 +0.02(+0.45%)
Aug 11, 2003 3.818 3.914 3.818 3.908 20,617 +0.12(+3.15%)
Aug 08, 2003 3.798 3.824 3.783 3.789 16,837 +0.01(+0.15%)
Aug 07, 2003 3.757 3.818 3.757 3.783 25,428 +0.04(+1.09%)
Aug 06, 2003 3.740 3.742 3.719 3.742 7,559 -0.03(-0.92%)
Aug 05, 2003 3.821 3.821 3.751 3.777 16,837 -0.06(-1.67%)
Aug 04, 2003 3.830 3.841 3.812 3.841 5,154 +0.00(+0.00%)
Aug 01, 2003 3.868 3.873 3.836 3.841 8,934 -0.01(-0.38%)
Jul 31, 2003 3.865 3.873 3.838 3.856 14,088 +0.00(+0.08%)
Jul 30, 2003 3.905 3.905 3.818 3.853 21,992 -0.07(-1.71%)
Jul 29, 2003 3.879 3.920 3.879 3.920 16,150 +0.04(+0.97%)
Jul 28, 2003 3.885 3.897 3.862 3.882 25,771 -0.01(-0.22%)
Jul 25, 2003 3.838 3.891 3.838 3.891 25,428 +0.08(+2.06%)
Jul 24, 2003 3.841 3.868 3.812 3.812 14,432 -0.04(-1.06%)
Jul 23, 2003 3.847 3.873 3.841 3.853 13,745 +0.01(+0.23%)
Jul 22, 2003 3.859 3.862 3.844 3.844 7,559 -0.01(-0.38%)
Jul 21, 2003 3.844 3.882 3.844 3.859 22,335 +0.01(+0.30%)
Jul 18, 2003 3.856 3.856 3.830 3.847 11,683 -0.02(-0.60%)
Jul 17, 2003 3.862 3.885 3.841 3.870 11,339 -0.01(-0.15%)
Jul 16, 2003 3.882 3.882 3.868 3.876 10,652 -0.01(-0.22%)
Jul 15, 2003 3.958 3.958 3.859 3.885 14,432 -0.10(-2.55%)
Jul 14, 2003 3.969 3.996 3.969 3.987 3,092 +0.00(+0.07%)
Jul 11, 2003 3.975 3.993 3.929 3.984 15,463 +0.01(+0.29%)
Jul 10, 2003 3.952 3.972 3.929 3.972 20,617 +0.00(+0.00%)
Jul 09, 2003 3.952 3.981 3.943 3.972 22,679 +0.04(+0.96%)
Jul 08, 2003 3.999 3.999 3.929 3.935 13,401 -0.10(-2.38%)
Jul 07, 2003 3.967 4.036 3.967 4.031 16,837 +0.07(+1.76%)
Jul 03, 2003 3.923 3.967 3.923 3.961 6,872 +0.02(+0.59%)
Jul 02, 2003 3.856 3.937 3.821 3.937 35,393 +0.08(+2.04%)
Jul 01, 2003 3.856 3.859 3.856 3.859 1,374 -0.01(-0.15%)
Jun 30, 2003 3.952 3.952 3.801 3.865 40,204 -0.08(-1.92%)
Jun 27, 2003 3.856 3.940 3.798 3.940 55,667 +0.10(+2.50%)
Jun 26, 2003 3.882 3.882 3.833 3.844 15,463 -0.04(-1.12%)
Jun 25, 2003 3.914 3.967 3.888 3.888 38,486 -0.02(-0.52%)
Jun 24, 2003 3.946 3.946 3.908 3.908 5,498 -0.03(-0.81%)
Jun 23, 2003 3.937 3.943 3.911 3.940 24,053 +0.01(+0.30%)
Jun 20, 2003 3.958 3.958 3.900 3.929 9,621 +0.00(+0.00%)
Jun 19, 2003 3.993 3.993 3.929 3.929 17,868 -0.09(-2.17%)
Jun 18, 2003 4.004 4.016 4.004 4.016 7,903 +0.04(+1.10%)
Jun 17, 2003 3.969 4.025 3.969 3.972 18,212 +0.01(+0.37%)
Jun 16, 2003 3.949 3.967 3.937 3.958 5,154 +0.02(+0.59%)
Jun 13, 2003 3.920 3.964 3.914 3.935 14,775 +0.02(+0.45%)
Jun 12, 2003 3.929 3.932 3.879 3.917 28,177 +0.05(+1.28%)
Jun 11, 2003 3.798 3.873 3.798 3.868 23,022 +0.10(+2.63%)
Jun 10, 2003 3.766 3.783 3.745 3.769 13,401 +0.00(+0.00%)
Jun 09, 2003 3.804 3.809 3.766 3.769 29,895 -0.03(-0.77%)
Jun 06, 2003 3.827 3.856 3.798 3.798 14,432 -0.04(-1.06%)
Jun 05, 2003 3.821 3.853 3.806 3.838 35,393 -0.00(-0.08%)
Jun 04, 2003 3.856 3.935 3.827 3.841 92,091 -0.15(-3.65%)
Jun 03, 2003 3.958 3.987 3.958 3.987 3,436 +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.