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 (%)
Oct 31, 2003 4.130 4.182 4.130 4.182 14,087 +0.03(+0.84%)
Oct 30, 2003 4.156 4.156 4.147 4.147 4,466 +0.02(+0.49%)
Oct 29, 2003 4.133 4.150 4.124 4.127 12,369 +0.01(+0.14%)
Oct 28, 2003 4.121 4.121 4.121 4.121 18,554 +0.02(+0.50%)
Oct 27, 2003 4.083 4.136 4.075 4.101 12,712 +0.04(+0.93%)
Oct 24, 2003 4.089 4.109 4.057 4.063 14,774 -0.05(-1.13%)
Oct 23, 2003 4.194 4.194 4.031 4.109 40,200 -0.10(-2.42%)
Oct 22, 2003 4.188 4.229 4.188 4.211 17,523 +0.03(+0.70%)
Oct 21, 2003 4.159 4.185 4.159 4.182 16,836 +0.02(+0.49%)
Oct 20, 2003 4.162 4.179 4.144 4.162 7,215 -0.03(-0.69%)
Oct 17, 2003 4.203 4.243 4.203 4.191 10,651 -0.02(-0.55%)
Oct 16, 2003 4.127 4.214 4.127 4.214 11,338 +0.09(+2.19%)
Oct 15, 2003 4.109 4.150 4.109 4.124 13,400 +0.01(+0.35%)
Oct 14, 2003 4.127 4.127 4.104 4.109 47,415 -0.07(-1.60%)
Oct 13, 2003 4.130 4.176 4.124 4.176 3,779 +0.06(+1.34%)
Oct 10, 2003 4.130 4.130 4.121 4.121 2,405 +0.05(+1.14%)
Oct 09, 2003 4.083 4.086 4.075 4.075 37,795 -0.01(-0.21%)
Oct 08, 2003 4.095 4.104 4.057 4.083 18,554 -0.01(-0.28%)
Oct 07, 2003 4.092 4.109 4.089 4.095 10,651 +0.00(+0.07%)
Oct 06, 2003 4.048 4.092 4.066 4.092 6,528 +0.04(+1.08%)
Oct 03, 2003 4.060 4.060 4.048 4.048 12,025 -0.01(-0.22%)
Oct 02, 2003 4.060 4.060 4.060 4.057 3,435 +0.03(+0.72%)
Oct 01, 2003 3.944 4.028 3.944 4.028 18,897 +0.08(+2.14%)
Sep 30, 2003 3.958 3.947 3.915 3.944 23,364 -0.01(-0.37%)
Sep 29, 2003 3.993 3.993 3.955 3.958 9,277 -0.05(-1.31%)
Sep 26, 2003 4.019 4.019 4.011 4.011 5,153 -0.01(-0.29%)
Sep 25, 2003 4.019 4.028 4.013 4.022 4,466 +0.02(+0.44%)
Sep 24, 2003 4.028 4.028 4.002 4.005 7,215 -0.03(-0.72%)
Sep 23, 2003 3.949 4.034 3.949 4.034 214,746 +0.08(+2.14%)
Sep 22, 2003 3.961 3.979 3.949 3.949 6,528 +0.00(+0.00%)
Sep 19, 2003 4.013 4.013 3.964 3.949 29,549 -0.06(-1.45%)
Sep 18, 2003 4.008 4.008 4.008 4.008 6,871 -0.04(-1.08%)
Sep 17, 2003 4.092 4.092 4.045 4.051 33,672 -0.03(-0.85%)
Sep 16, 2003 4.092 4.092 4.086 4.086 2,061 +0.02(+0.43%)
Sep 15, 2003 4.095 4.098 4.069 4.069 14,430 -0.03(-0.78%)
Sep 12, 2003 4.127 4.139 4.092 4.101 15,805 -0.01(-0.28%)
Sep 11, 2003 4.092 4.124 4.089 4.112 5,841 -0.01(-0.14%)
Sep 10, 2003 4.127 4.130 4.118 4.118 4,123 -0.01(-0.14%)
Sep 09, 2003 4.107 4.127 4.107 4.124 6,184 +0.03(+0.71%)
Sep 08, 2003 4.104 4.104 4.095 4.095 2,061 -0.02(-0.57%)
Sep 05, 2003 4.121 4.124 4.107 4.118 5,841 -0.01(-0.14%)
Sep 04, 2003 4.075 4.124 4.075 4.124 11,682 +0.06(+1.43%)
Sep 03, 2003 4.031 4.075 4.031 4.066 10,651 +0.04(+1.01%)
Sep 02, 2003 4.025 4.051 3.996 4.025 22,677 +0.01(+0.22%)
Aug 29, 2003 3.970 4.016 3.970 4.016 9,964 +0.04(+1.10%)
Aug 28, 2003 3.979 3.979 3.944 3.973 16,148 -0.01(-0.22%)
Aug 27, 2003 3.987 4.013 3.941 3.981 28,518 -0.07(-1.65%)
Aug 26, 2003 4.002 4.069 4.002 4.048 8,933 +0.05(+1.16%)
Aug 25, 2003 3.999 4.019 3.996 4.002 13,743 -0.01(-0.15%)
Aug 22, 2003 3.935 4.008 3.935 4.008 14,087 +0.04(+1.10%)
Aug 21, 2003 3.917 3.964 3.900 3.964 29,549 +0.03(+0.89%)
Aug 20, 2003 3.903 3.929 3.885 3.929 16,836 +0.01(+0.37%)
Aug 19, 2003 3.894 3.938 3.874 3.915 29,549 -0.01(-0.22%)
Aug 18, 2003 3.900 3.932 3.900 3.923 12,369 +0.01(+0.22%)
Aug 15, 2003 3.885 3.915 3.885 3.915 5,497 +0.04(+0.98%)
Aug 14, 2003 3.947 3.947 3.877 3.877 8,589 -0.07(-1.84%)
Aug 13, 2003 3.929 3.952 3.929 3.949 13,400 +0.02(+0.59%)
Aug 12, 2003 3.915 3.929 3.912 3.926 18,554 +0.02(+0.45%)
Aug 11, 2003 3.818 3.915 3.818 3.909 20,615 +0.12(+3.15%)
Aug 08, 2003 3.798 3.824 3.784 3.789 16,836 +0.01(+0.15%)
Aug 07, 2003 3.757 3.818 3.757 3.784 25,425 +0.04(+1.09%)
Aug 06, 2003 3.740 3.743 3.720 3.743 7,559 -0.03(-0.92%)
Aug 05, 2003 3.821 3.821 3.752 3.778 16,836 -0.06(-1.67%)
Aug 04, 2003 3.830 3.842 3.813 3.842 5,153 +0.00(+0.00%)
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.