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 (%)
Mar 31, 2003 3.120 3.132 3.041 3.114 84,867 +0.01(+0.38%)
Mar 28, 2003 3.167 3.172 3.085 3.103 58,410 -0.06(-1.93%)
Mar 27, 2003 3.178 3.190 3.164 3.164 19,241 -0.01(-0.46%)
Mar 26, 2003 3.175 3.187 3.175 3.178 12,712 +0.00(+0.09%)
Mar 25, 2003 3.172 3.184 3.149 3.175 32,297 +0.00(+0.00%)
Mar 24, 2003 3.204 3.207 3.158 3.175 26,113 -0.03(-0.91%)
Mar 21, 2003 3.196 3.207 3.137 3.204 37,795 -0.01(-0.18%)
Mar 20, 2003 3.149 3.213 3.149 3.210 29,892 +0.07(+2.13%)
Mar 19, 2003 3.161 3.161 3.129 3.143 18,210 -0.02(-0.64%)
Mar 18, 2003 3.143 3.164 3.132 3.164 10,995 +0.03(+0.93%)
Mar 17, 2003 3.105 3.137 3.105 3.135 22,677 +0.02(+0.56%)
Mar 14, 2003 3.108 3.117 3.108 3.117 16,148 +0.00(+0.09%)
Mar 13, 2003 3.114 3.140 3.103 3.114 43,636 -0.00(-0.09%)
Mar 12, 2003 3.132 3.132 3.114 3.117 23,364 -0.02(-0.74%)
Mar 11, 2003 3.149 3.149 3.137 3.140 20,272 -0.01(-0.28%)
Mar 10, 2003 3.158 3.158 3.140 3.149 5,841 -0.01(-0.46%)
Mar 07, 2003 3.152 3.164 3.152 3.164 5,497 +0.01(+0.37%)
Mar 06, 2003 3.161 3.164 3.143 3.152 13,056 -0.02(-0.55%)
Mar 05, 2003 3.169 3.172 3.169 3.169 27,143 +0.00(+0.09%)
Mar 04, 2003 3.158 3.172 3.143 3.167 47,759 -0.07(-2.07%)
Mar 03, 2003 3.254 3.277 3.231 3.233 17,866 -0.02(-0.63%)
Feb 28, 2003 3.239 3.277 3.239 3.254 30,236 +0.02(+0.54%)
Feb 27, 2003 3.236 3.239 3.231 3.236 12,025 -0.01(-0.18%)
Feb 26, 2003 3.213 3.245 3.213 3.242 21,646 +0.01(+0.27%)
Feb 25, 2003 3.242 3.242 3.225 3.233 33,672 -0.01(-0.27%)
Feb 24, 2003 3.196 3.242 3.196 3.242 27,831 +0.05(+1.55%)
Feb 21, 2003 3.201 3.204 3.190 3.193 5,497 -0.01(-0.27%)
Feb 20, 2003 3.201 3.204 3.201 3.201 4,123 +0.01(+0.36%)
Feb 19, 2003 3.187 3.201 3.175 3.190 30,579 +0.01(+0.37%)
Feb 18, 2003 3.167 3.193 3.167 3.178 22,677 +0.04(+1.30%)
Feb 14, 2003 3.140 3.143 3.132 3.137 5,153 -0.01(-0.19%)
Feb 13, 2003 3.103 3.161 3.103 3.143 16,492 +0.04(+1.31%)
Feb 12, 2003 3.103 3.117 3.103 3.103 15,118 +0.01(+0.47%)
Feb 11, 2003 3.091 3.158 3.076 3.088 21,990 -0.00(-0.09%)
Feb 10, 2003 3.152 3.152 3.079 3.091 31,610 -0.07(-2.21%)
Feb 07, 2003 3.196 3.196 3.161 3.161 3,435 -0.04(-1.18%)
Feb 06, 2003 3.207 3.207 3.196 3.199 15,805 +0.01(+0.18%)
Feb 05, 2003 3.219 3.233 3.178 3.193 28,174 -0.03(-0.81%)
Feb 04, 2003 3.184 3.225 3.172 3.219 20,272 +0.03(+1.00%)
Feb 03, 2003 3.169 3.213 3.149 3.187 47,415 +0.04(+1.29%)
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%)
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.