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

TransAlta Corporation (NY: TAC )

7.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Sep 30, 2004 3.821 3.821 3.783 3.783 8,590 -0.02(-0.61%)
Sep 29, 2004 3.821 3.830 3.780 3.806 230,572 -0.01(-0.38%)
Sep 28, 2004 3.731 3.821 3.731 3.821 21,304 +0.07(+1.94%)
Sep 27, 2004 3.734 3.748 3.725 3.748 25,771 -0.01(-0.23%)
Sep 24, 2004 3.804 3.804 3.754 3.757 19,243 -0.03(-0.77%)
Sep 23, 2004 3.786 3.806 3.766 3.786 19,586 -0.03(-0.76%)
Sep 22, 2004 3.786 3.815 3.772 3.815 23,710 +0.00(+0.08%)
Sep 21, 2004 3.780 3.827 3.780 3.812 32,300 +0.05(+1.31%)
Sep 20, 2004 3.708 3.763 3.693 3.763 48,107 +0.08(+2.29%)
Sep 17, 2004 3.667 3.684 3.609 3.678 34,018 -0.01(-0.39%)
Sep 16, 2004 3.597 3.713 3.597 3.693 38,829 +0.08(+2.09%)
Sep 15, 2004 3.609 3.629 3.585 3.617 37,111 +0.02(+0.49%)
Sep 14, 2004 3.582 3.611 3.577 3.600 21,304 +0.02(+0.65%)
Sep 13, 2004 3.571 3.600 3.545 3.577 27,146 +0.01(+0.33%)
Sep 10, 2004 3.556 3.588 3.550 3.565 14,432 -0.01(-0.16%)
Sep 09, 2004 3.606 3.609 3.565 3.571 17,868 -0.02(-0.57%)
Sep 08, 2004 3.588 3.609 3.579 3.591 27,833 -0.01(-0.40%)
Sep 07, 2004 3.588 3.629 3.588 3.606 43,296 +0.05(+1.31%)
Sep 03, 2004 3.547 3.577 3.533 3.559 9,277 +0.01(+0.25%)
Sep 02, 2004 3.553 3.562 3.550 3.550 19,930 +0.01(+0.25%)
Sep 01, 2004 3.536 3.562 3.536 3.542 5,154 +0.01(+0.25%)
Aug 31, 2004 3.463 3.533 3.457 3.533 38,829 +0.06(+1.85%)
Aug 30, 2004 3.513 3.513 3.466 3.469 231,259 -0.07(-1.89%)
Aug 27, 2004 3.539 3.547 3.527 3.536 208,580 -0.00(-0.08%)
Aug 26, 2004 3.556 3.556 3.521 3.539 28,520 -0.03(-0.98%)
Aug 25, 2004 3.565 3.577 3.565 3.574 85,562 -0.01(-0.16%)
Aug 24, 2004 3.609 3.609 3.577 3.579 14,775 +0.00(+0.00%)
Aug 23, 2004 3.597 3.603 3.579 3.579 43,640 -0.03(-0.73%)
Aug 20, 2004 3.609 3.620 3.597 3.606 45,014 +0.00(+0.08%)
Aug 19, 2004 3.591 3.617 3.582 3.603 28,864 +0.04(+1.14%)
Aug 18, 2004 3.550 3.562 3.521 3.562 12,370 +0.03(+0.74%)
Aug 17, 2004 3.597 3.600 3.527 3.536 31,957 -0.04(-1.22%)
Aug 16, 2004 3.542 3.579 3.513 3.579 37,798 +0.03(+0.99%)
Aug 13, 2004 3.521 3.545 3.513 3.545 29,551 +0.06(+1.67%)
Aug 12, 2004 3.486 3.513 3.483 3.486 39,860 -0.02(-0.66%)
Aug 11, 2004 3.562 3.562 3.478 3.510 42,609 -0.02(-0.66%)
Aug 10, 2004 3.451 3.550 3.419 3.533 72,504 +0.10(+3.06%)
Aug 09, 2004 3.431 3.440 3.425 3.428 10,652 -0.00(-0.08%)
Aug 06, 2004 3.422 3.437 3.422 3.431 21,992 -0.01(-0.25%)
Aug 05, 2004 3.417 3.440 3.417 3.440 42,609 -0.02(-0.51%)
Aug 04, 2004 3.492 3.492 3.437 3.457 57,041 -0.01(-0.42%)
Aug 03, 2004 3.431 3.481 3.431 3.472 28,177 +0.07(+1.97%)
Aug 02, 2004 3.405 3.405 3.396 3.405 5,154 -0.02(-0.51%)
Jul 30, 2004 3.405 3.425 3.387 3.422 84,875 +0.03(+0.86%)
Jul 29, 2004 3.428 3.431 3.387 3.393 18,899 -0.01(-0.34%)
Jul 28, 2004 3.478 3.478 3.393 3.405 44,671 -0.06(-1.68%)
Jul 27, 2004 3.495 3.495 3.449 3.463 30,926 -0.03(-0.92%)
Jul 26, 2004 3.492 3.495 3.486 3.495 12,026 -0.01(-0.25%)
Jul 23, 2004 3.504 3.504 3.486 3.504 35,737 -0.01(-0.33%)
Jul 22, 2004 3.574 3.574 3.498 3.515 38,829 -0.02(-0.58%)
Jul 21, 2004 3.571 3.571 3.472 3.536 53,605 -0.08(-2.25%)
Jul 20, 2004 3.649 3.649 3.603 3.617 12,026 -0.05(-1.27%)
Jul 19, 2004 3.582 3.664 3.577 3.664 43,640 +0.10(+2.78%)
Jul 16, 2004 3.565 3.606 3.565 3.565 26,459 -0.02(-0.49%)
Jul 15, 2004 3.609 3.609 3.574 3.582 219,233 -0.02(-0.65%)
Jul 14, 2004 3.690 3.690 3.606 3.606 23,710 -0.07(-1.82%)
Jul 13, 2004 3.696 3.696 3.661 3.673 14,088 -0.03(-0.86%)
Jul 12, 2004 3.725 3.725 3.702 3.705 8,934 -0.00(-0.08%)
Jul 09, 2004 3.693 3.710 3.690 3.708 36,080 +0.01(+0.24%)
Jul 08, 2004 3.699 3.705 3.652 3.699 24,397 +0.03(+0.79%)
Jul 07, 2004 3.687 3.708 3.667 3.670 21,992 +0.00(+0.00%)
Jul 06, 2004 3.667 3.673 3.649 3.670 16,837 +0.01(+0.24%)
Jul 02, 2004 3.620 3.667 3.603 3.661 21,992 +0.05(+1.29%)
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.