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

TransAlta Corporation (NY: TAC )

6.930 -0.150 (-2.12%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jan 31, 2003 3.184 3.184 3.056 3.146 30,923 -0.04(-1.37%)
Jan 30, 2003 3.204 3.207 3.175 3.190 15,805 -0.02(-0.54%)
Jan 29, 2003 3.233 3.233 3.193 3.207 26,456 -0.02(-0.54%)
Jan 28, 2003 3.239 3.239 3.201 3.225 15,118 -0.01(-0.36%)
Jan 27, 2003 3.216 3.274 3.175 3.236 41,231 +0.02(+0.72%)
Jan 24, 2003 3.353 3.353 3.167 3.213 83,836 -0.06(-1.78%)
Jan 23, 2003 3.353 3.353 3.245 3.271 46,041 -0.08(-2.43%)
Jan 22, 2003 3.356 3.356 3.350 3.353 2,748 -0.01(-0.17%)
Jan 21, 2003 3.370 3.373 3.341 3.359 48,790 -0.02(-0.69%)
Jan 17, 2003 3.376 3.391 3.364 3.382 26,113 -0.01(-0.26%)
Jan 16, 2003 3.353 3.394 3.353 3.391 9,620 +0.05(+1.48%)
Jan 15, 2003 3.364 3.376 3.318 3.341 16,148 -0.02(-0.61%)
Jan 14, 2003 3.344 3.364 3.309 3.362 10,651 +0.01(+0.26%)
Jan 13, 2003 3.376 3.382 3.335 3.353 14,430 -0.01(-0.17%)
Jan 10, 2003 3.376 3.376 3.359 3.359 15,118 +0.01(+0.35%)
Jan 09, 2003 3.312 3.347 3.312 3.347 5,497 +0.03(+0.88%)
Jan 08, 2003 3.303 3.318 3.303 3.318 4,810 +0.00(+0.00%)
Jan 07, 2003 3.292 3.341 3.283 3.318 17,866 +0.05(+1.42%)
Jan 06, 2003 3.303 3.318 3.263 3.271 21,646 -0.02(-0.53%)
Jan 03, 2003 3.268 3.295 3.251 3.289 26,800 +0.04(+1.16%)
Jan 02, 2003 3.181 3.251 3.181 3.251 6,184 +0.08(+2.48%)
Dec 31, 2002 3.146 3.175 3.146 3.172 9,277 +0.02(+0.74%)
Dec 30, 2002 3.181 3.181 3.149 3.149 8,589 -0.05(-1.55%)
Dec 27, 2002 3.225 3.225 3.199 3.199 7,215 -0.02(-0.72%)
Dec 26, 2002 3.210 3.233 3.210 3.222 15,118 -0.02(-0.54%)
Dec 24, 2002 3.248 3.248 3.239 3.239 1,717 -0.01(-0.18%)
Dec 23, 2002 3.289 3.289 3.245 3.245 8,246 -0.06(-1.85%)
Dec 20, 2002 3.297 3.315 3.260 3.306 19,584 +0.00(+0.09%)
Dec 19, 2002 3.265 3.327 3.265 3.303 51,195 +0.04(+1.34%)
Dec 18, 2002 3.257 3.280 3.245 3.260 42,949 +0.01(+0.45%)
Dec 17, 2002 3.210 3.251 3.210 3.245 36,077 +0.04(+1.27%)
Dec 16, 2002 3.233 3.233 3.204 3.204 18,210 -0.03(-0.99%)
Dec 13, 2002 3.233 3.236 3.216 3.236 8,246 -0.00(-0.09%)
Dec 12, 2002 3.201 3.239 3.187 3.239 21,646 +0.03(+0.82%)
Dec 11, 2002 3.251 3.251 3.213 3.213 15,118 -0.04(-1.25%)
Dec 10, 2002 3.216 3.254 3.216 3.254 6,184 +0.03(+0.99%)
Dec 09, 2002 3.248 3.248 3.219 3.222 39,513 -0.02(-0.72%)
Dec 06, 2002 3.213 3.248 3.207 3.245 12,025 +0.03(+0.90%)
Dec 05, 2002 3.169 3.225 3.161 3.216 13,400 +0.04(+1.28%)
Dec 04, 2002 3.143 3.175 3.129 3.175 28,174 +0.02(+0.65%)
Dec 03, 2002 3.242 3.242 3.140 3.155 82,118 -0.09(-2.69%)
Dec 02, 2002 3.257 3.271 3.216 3.242 20,272 +0.00(+0.00%)
Nov 29, 2002 3.251 3.260 3.242 3.242 5,497 +0.02(+0.63%)
Nov 27, 2002 3.280 3.283 3.219 3.222 15,461 -0.03(-1.07%)
Nov 26, 2002 3.193 3.257 3.184 3.257 64,595 +0.03(+0.99%)
Nov 25, 2002 3.286 3.286 3.172 3.225 54,287 -0.09(-2.64%)
Nov 22, 2002 3.449 3.449 3.292 3.312 28,861 -0.15(-4.45%)
Nov 21, 2002 3.434 3.490 3.428 3.466 23,707 +0.04(+1.19%)
Nov 20, 2002 3.405 3.426 3.399 3.426 12,712 +0.02(+0.68%)
Nov 19, 2002 3.385 3.414 3.385 3.402 4,466 +0.02(+0.60%)
Nov 18, 2002 3.408 3.431 3.359 3.382 29,549 -0.02(-0.51%)
Nov 15, 2002 3.382 3.402 3.338 3.399 24,051 +0.02(+0.69%)
Nov 14, 2002 3.367 3.382 3.362 3.376 9,277 +0.01(+0.43%)
Nov 13, 2002 3.373 3.373 3.341 3.362 17,179 +0.01(+0.17%)
Nov 12, 2002 3.396 3.402 3.341 3.356 41,574 -0.02(-0.60%)
Nov 11, 2002 3.449 3.449 3.376 3.376 20,959 -0.05(-1.36%)
Nov 08, 2002 3.463 3.463 3.420 3.423 18,210 -0.03(-0.84%)
Nov 07, 2002 3.478 3.478 3.452 3.452 17,866 -0.01(-0.34%)
Nov 06, 2002 3.478 3.478 3.437 3.463 23,020 -0.00(-0.08%)
Nov 05, 2002 3.455 3.490 3.417 3.466 20,615 +0.01(+0.34%)
Nov 04, 2002 3.414 3.472 3.414 3.455 17,179 +0.05(+1.37%)
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.