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

TransAlta Corporation (NY: TAC )

7.120 -0.100 (-1.39%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 29, 2005 4.365 4.400 4.365 4.386 20,617 +0.01(+0.33%)
Apr 28, 2005 4.351 4.409 4.348 4.371 27,146 -0.00(-0.07%)
Apr 27, 2005 4.423 4.426 4.345 4.374 50,169 -0.05(-1.18%)
Apr 26, 2005 4.400 4.426 4.397 4.426 29,895 +0.01(+0.20%)
Apr 25, 2005 4.365 4.423 4.365 4.418 14,432 +0.02(+0.46%)
Apr 22, 2005 4.423 4.444 4.388 4.397 12,026 -0.03(-0.72%)
Apr 21, 2005 4.421 4.435 4.383 4.429 47,763 +0.03(+0.66%)
Apr 20, 2005 4.383 4.400 4.345 4.400 100,338 +0.00(+0.00%)
Apr 19, 2005 4.359 4.400 4.345 4.400 92,778 +0.04(+0.93%)
Apr 18, 2005 4.240 4.359 4.240 4.359 41,235 +0.09(+2.11%)
Apr 15, 2005 4.319 4.327 4.258 4.269 51,543 -0.05(-1.15%)
Apr 14, 2005 4.383 4.388 4.295 4.319 49,482 -0.07(-1.59%)
Apr 13, 2005 4.421 4.421 4.388 4.388 136,419 -0.01(-0.20%)
Apr 12, 2005 4.429 4.432 4.380 4.397 19,586 -0.06(-1.24%)
Apr 11, 2005 4.438 4.458 4.435 4.453 14,088 +0.00(+0.10%)
Apr 08, 2005 4.394 4.467 4.394 4.448 18,212 +0.02(+0.43%)
Apr 07, 2005 4.426 4.435 4.421 4.429 32,300 -0.01(-0.13%)
Apr 06, 2005 4.450 4.464 4.403 4.435 8,590 +0.00(+0.07%)
Apr 05, 2005 4.493 4.493 4.418 4.432 16,837 -0.05(-1.10%)
Apr 04, 2005 4.441 4.482 4.435 4.482 39,860 +0.03(+0.59%)
Apr 01, 2005 4.450 4.470 4.418 4.455 54,636 +0.01(+0.33%)
Mar 31, 2005 4.377 4.447 4.362 4.441 32,988 +0.05(+1.06%)
Mar 30, 2005 4.351 4.397 4.342 4.394 30,239 +0.03(+0.73%)
Mar 29, 2005 4.322 4.368 4.322 4.362 209,611 +0.02(+0.40%)
Mar 28, 2005 4.322 4.345 4.290 4.345 16,150 -0.01(-0.20%)
Mar 24, 2005 4.403 4.409 4.345 4.354 33,331 -0.08(-1.77%)
Mar 23, 2005 4.458 4.476 4.415 4.432 32,644 -0.05(-1.10%)
Mar 22, 2005 4.432 4.543 4.432 4.482 86,249 +0.03(+0.59%)
Mar 21, 2005 4.397 4.458 4.397 4.455 19,243 +0.06(+1.32%)
Mar 18, 2005 4.429 4.461 4.354 4.397 43,640 -0.03(-0.72%)
Mar 17, 2005 4.438 4.467 4.421 4.429 37,798 -0.01(-0.33%)
Mar 16, 2005 4.429 4.467 4.429 4.444 84,875 +0.02(+0.53%)
Mar 15, 2005 4.447 4.461 4.421 4.421 23,366 -0.03(-0.59%)
Mar 14, 2005 4.394 4.450 4.383 4.447 74,910 +0.04(+0.86%)
Mar 11, 2005 4.438 4.438 4.403 4.409 27,490 -0.01(-0.33%)
Mar 10, 2005 4.438 4.441 4.423 4.423 13,745 +0.00(+0.00%)
Mar 09, 2005 4.476 4.476 4.412 4.423 108,585 -0.05(-1.11%)
Mar 08, 2005 4.403 4.473 4.403 4.473 50,856 +0.10(+2.19%)
Mar 07, 2005 4.362 4.418 4.342 4.377 53,949 +0.01(+0.27%)
Mar 04, 2005 4.310 4.368 4.310 4.365 70,786 +0.09(+2.04%)
Mar 03, 2005 4.304 4.304 4.228 4.278 74,223 -0.03(-0.68%)
Mar 02, 2005 4.176 4.307 4.176 4.307 88,998 +0.12(+2.78%)
Mar 01, 2005 4.205 4.205 4.159 4.191 243,286 -0.02(-0.55%)
Feb 28, 2005 4.284 4.310 4.208 4.214 100,338 -0.04(-0.89%)
Feb 25, 2005 4.371 4.371 4.252 4.252 121,987 -0.16(-3.56%)
Feb 24, 2005 4.435 4.435 4.365 4.409 45,702 -0.05(-1.17%)
Feb 23, 2005 4.412 4.461 4.412 4.461 64,257 -0.02(-0.45%)
Feb 22, 2005 4.487 4.487 4.467 4.482 381,080 -0.00(-0.06%)
Feb 18, 2005 4.540 4.554 4.476 4.485 38,486 -0.07(-1.53%)
Feb 17, 2005 4.572 4.572 4.511 4.554 99,307 -0.02(-0.38%)
Feb 16, 2005 4.557 4.583 4.540 4.572 142,604 -0.00(-0.06%)
Feb 15, 2005 4.534 4.598 4.519 4.575 55,323 +0.04(+0.83%)
Feb 14, 2005 4.482 4.537 4.455 4.537 56,698 +0.08(+1.76%)
Feb 11, 2005 4.409 4.467 4.409 4.458 25,428 +0.03(+0.59%)
Feb 10, 2005 4.426 4.461 4.409 4.432 45,702 +0.00(+0.07%)
Feb 09, 2005 4.383 4.435 4.383 4.429 18,899 +0.02(+0.40%)
Feb 08, 2005 4.313 4.423 4.290 4.412 54,636 +0.09(+2.09%)
Feb 07, 2005 4.377 4.391 4.298 4.322 80,064 -0.11(-2.56%)
Feb 04, 2005 4.546 4.546 4.426 4.435 91,060 -0.12(-2.68%)
Feb 03, 2005 4.540 4.557 4.519 4.557 43,640 +0.01(+0.19%)
Feb 02, 2005 4.537 4.566 4.479 4.549 62,539 +0.01(+0.26%)
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.