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

TransAlta Corporation (NY: TAC )

9.800 +0.500 (+5.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 31, 2004 6.537 6.669 6.526 6.669 20,569 +0.12(+1.85%)
Aug 30, 2004 6.631 6.631 6.543 6.548 122,507 -0.13(-1.89%)
Aug 27, 2004 6.680 6.697 6.658 6.675 110,493 -0.01(-0.08%)
Aug 26, 2004 6.713 6.713 6.647 6.680 15,108 -0.07(-0.98%)
Aug 25, 2004 6.730 6.752 6.730 6.746 45,326 -0.01(-0.16%)
Aug 24, 2004 6.812 6.812 6.752 6.757 7,827 +0.00(+0.00%)
Aug 23, 2004 6.790 6.801 6.757 6.757 23,118 -0.05(-0.73%)
Aug 20, 2004 6.812 6.834 6.790 6.806 23,846 +0.01(+0.08%)
Aug 19, 2004 6.779 6.828 6.763 6.801 15,290 +0.08(+1.14%)
Aug 18, 2004 6.702 6.724 6.647 6.724 6,553 +0.05(+0.74%)
Aug 17, 2004 6.790 6.795 6.658 6.675 16,929 -0.08(-1.22%)
Aug 16, 2004 6.686 6.757 6.631 6.757 20,023 +0.07(+0.99%)
Aug 13, 2004 6.647 6.691 6.631 6.691 15,654 +0.11(+1.67%)
Aug 12, 2004 6.581 6.631 6.576 6.581 21,115 -0.04(-0.66%)
Aug 11, 2004 6.724 6.724 6.565 6.625 22,572 -0.04(-0.66%)
Aug 10, 2004 6.515 6.702 6.455 6.669 38,408 +0.20(+3.06%)
Aug 09, 2004 6.477 6.493 6.466 6.471 5,643 -0.01(-0.08%)
Aug 06, 2004 6.460 6.488 6.460 6.477 11,650 -0.02(-0.25%)
Aug 05, 2004 6.449 6.493 6.449 6.493 22,572 -0.03(-0.51%)
Aug 04, 2004 6.592 6.592 6.488 6.526 30,217 -0.03(-0.42%)
Aug 03, 2004 6.477 6.570 6.477 6.554 14,926 +0.13(+1.97%)
Aug 02, 2004 6.427 6.427 6.411 6.427 2,730 -0.03(-0.51%)
Jul 30, 2004 6.427 6.466 6.394 6.460 44,961 +0.05(+0.86%)
Jul 29, 2004 6.471 6.477 6.394 6.405 10,011 -0.02(-0.34%)
Jul 28, 2004 6.565 6.565 6.405 6.427 23,664 -0.11(-1.68%)
Jul 27, 2004 6.598 6.598 6.510 6.537 16,382 -0.06(-0.92%)
Jul 26, 2004 6.592 6.598 6.581 6.598 6,371 -0.02(-0.25%)
Jul 23, 2004 6.614 6.614 6.581 6.614 18,931 -0.02(-0.33%)
Jul 22, 2004 6.746 6.746 6.603 6.636 20,569 -0.04(-0.58%)
Jul 21, 2004 6.741 6.741 6.554 6.675 28,397 -0.15(-2.25%)
Jul 20, 2004 6.889 6.889 6.801 6.828 6,371 -0.09(-1.27%)
Jul 19, 2004 6.763 6.916 6.752 6.916 23,118 +0.19(+2.78%)
Jul 16, 2004 6.730 6.806 6.730 6.730 14,016 -0.03(-0.49%)
Jul 15, 2004 6.812 6.812 6.746 6.763 116,136 -0.04(-0.65%)
Jul 14, 2004 6.966 6.966 6.806 6.806 12,560 -0.13(-1.82%)
Jul 13, 2004 6.977 6.977 6.911 6.933 7,463 -0.06(-0.86%)
Jul 12, 2004 7.032 7.032 6.988 6.993 4,732 -0.01(-0.08%)
Jul 09, 2004 6.971 7.004 6.966 6.999 19,113 +0.02(+0.24%)
Jul 08, 2004 6.982 6.993 6.894 6.982 12,924 +0.05(+0.79%)
Jul 07, 2004 6.960 6.999 6.922 6.927 11,650 +0.00(+0.00%)
Jul 06, 2004 6.922 6.933 6.889 6.927 8,919 +0.02(+0.24%)
Jul 02, 2004 6.834 6.922 6.801 6.911 11,650 +0.09(+1.29%)
Jul 01, 2004 6.872 6.889 6.812 6.823 4,914 -0.07(-0.96%)
Jun 30, 2004 6.719 6.916 6.658 6.889 22,936 +0.20(+3.04%)
Jun 29, 2004 6.658 6.713 6.642 6.686 11,286 +0.02(+0.33%)
Jun 28, 2004 6.625 6.702 6.614 6.664 41,321 +0.04(+0.66%)
Jun 25, 2004 6.576 6.625 6.532 6.620 26,030 +0.03(+0.50%)
Jun 24, 2004 6.658 6.680 6.581 6.587 15,836 -0.04(-0.66%)
Jun 23, 2004 6.515 6.636 6.504 6.631 34,404 +0.10(+1.60%)
Jun 22, 2004 6.603 6.642 6.499 6.526 55,883 -0.05(-0.83%)
Jun 21, 2004 6.686 6.686 6.576 6.581 14,562 -0.05(-0.83%)
Jun 18, 2004 6.757 6.785 6.625 6.636 24,574 -0.07(-0.98%)
Jun 17, 2004 6.680 6.746 6.680 6.702 4,368 -0.02(-0.25%)
Jun 16, 2004 6.801 6.801 6.647 6.719 8,555 -0.03(-0.41%)
Jun 15, 2004 6.631 6.746 6.620 6.746 21,297 +0.14(+2.08%)
Jun 14, 2004 6.757 6.757 6.609 6.609 15,654 -0.13(-1.96%)
Jun 10, 2004 6.768 6.795 6.724 6.741 21,479 -0.03(-0.41%)
Jun 09, 2004 6.817 6.823 6.746 6.768 10,921 -0.04(-0.65%)
Jun 08, 2004 6.752 6.812 6.752 6.812 160,370 +0.02(+0.24%)
Jun 07, 2004 6.867 6.867 6.795 6.795 18,749 -0.07(-0.96%)
Jun 04, 2004 6.806 6.867 6.806 6.861 14,380 +0.11(+1.63%)
Jun 03, 2004 6.779 6.801 6.708 6.752 14,016 +0.02(+0.33%)
Jun 02, 2004 6.741 6.779 6.702 6.730 7,827 -0.02(-0.24%)
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.