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

TransAlta Corporation (NY: TAC )

7.100 +0.170 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 28, 2004 3.615 3.638 3.586 3.638 74,559 +0.01(+0.32%)
May 27, 2004 3.612 3.632 3.583 3.626 124,380 -0.01(-0.32%)
May 26, 2004 3.638 3.655 3.635 3.638 59,441 +0.00(+0.08%)
May 25, 2004 3.647 3.653 3.609 3.635 27,487 +0.02(+0.48%)
May 24, 2004 3.618 3.618 3.615 3.618 8,933 +0.03(+0.81%)
May 21, 2004 3.597 3.609 3.589 3.589 15,461 +0.00(+0.00%)
May 20, 2004 3.565 3.600 3.565 3.589 10,995 +0.04(+1.15%)
May 19, 2004 3.557 3.586 3.548 3.548 28,861 -0.00(-0.08%)
May 18, 2004 3.545 3.557 3.536 3.551 8,589 +0.01(+0.25%)
May 17, 2004 3.644 3.644 3.536 3.542 34,359 -0.07(-2.01%)
May 14, 2004 3.609 3.635 3.597 3.615 48,790 +0.01(+0.32%)
May 13, 2004 3.565 3.603 3.565 3.603 10,995 +0.00(+0.08%)
May 12, 2004 3.612 3.612 3.562 3.600 15,805 -0.03(-0.96%)
May 11, 2004 3.612 3.635 3.580 3.635 11,338 +0.05(+1.46%)
May 10, 2004 3.565 3.583 3.525 3.583 24,738 -0.01(-0.24%)
May 07, 2004 3.638 3.647 3.577 3.591 56,692 -0.08(-2.14%)
May 06, 2004 3.653 3.670 3.612 3.670 44,323 -0.00(-0.08%)
May 05, 2004 3.638 3.673 3.609 3.673 38,138 +0.01(+0.40%)
May 04, 2004 3.589 3.658 3.589 3.658 33,328 +0.08(+2.11%)
May 03, 2004 3.621 3.621 3.577 3.583 10,995 -0.01(-0.24%)
Apr 30, 2004 3.551 3.594 3.516 3.591 60,128 +0.04(+1.15%)
Apr 29, 2004 3.580 3.618 3.513 3.551 119,570 +0.04(+1.24%)
Apr 28, 2004 3.682 3.682 3.507 3.507 35,046 -0.16(-4.44%)
Apr 27, 2004 3.737 3.737 3.661 3.670 53,944 -0.05(-1.25%)
Apr 26, 2004 3.740 3.746 3.696 3.717 28,518 +0.03(+0.87%)
Apr 23, 2004 3.752 3.752 3.676 3.685 81,088 -0.06(-1.48%)
Apr 22, 2004 3.807 3.807 3.740 3.740 65,626 -0.08(-2.13%)
Apr 21, 2004 3.813 3.842 3.813 3.821 20,615 -0.01(-0.15%)
Apr 20, 2004 3.856 3.868 3.827 3.827 38,482 -0.04(-0.98%)
Apr 19, 2004 3.885 3.888 3.862 3.865 74,216 -0.01(-0.23%)
Apr 16, 2004 3.891 3.891 3.856 3.874 30,923 +0.01(+0.30%)
Apr 15, 2004 3.880 3.900 3.859 3.862 28,518 -0.02(-0.52%)
Apr 14, 2004 3.900 3.903 3.871 3.882 30,579 -0.04(-1.11%)
Apr 13, 2004 3.952 3.952 3.923 3.926 25,425 -0.01(-0.15%)
Apr 12, 2004 3.961 3.961 3.909 3.932 49,821 -0.03(-0.88%)
Apr 08, 2004 4.002 4.002 3.932 3.967 40,200 -0.08(-1.94%)
Apr 07, 2004 4.051 4.057 4.022 4.045 31,954 -0.03(-0.86%)
Apr 06, 2004 4.060 4.098 4.045 4.080 33,328 +0.03(+0.72%)
Apr 05, 2004 4.031 4.057 4.008 4.051 26,456 +0.05(+1.16%)
Apr 02, 2004 3.990 4.025 3.973 4.005 40,887 -0.01(-0.36%)
Apr 01, 2004 3.947 4.019 3.944 4.019 66,657 +0.08(+2.07%)
Mar 31, 2004 3.984 4.002 3.938 3.938 85,554 -0.08(-2.03%)
Mar 30, 2004 4.016 4.060 4.005 4.019 23,364 -0.01(-0.22%)
Mar 29, 2004 4.054 4.063 4.016 4.028 35,390 -0.01(-0.36%)
Mar 26, 2004 4.051 4.086 4.037 4.043 27,831 -0.01(-0.29%)
Mar 25, 2004 4.034 4.075 4.034 4.054 36,077 +0.04(+1.02%)
Mar 24, 2004 4.019 4.043 3.999 4.013 62,190 -0.03(-0.86%)
Mar 23, 2004 4.031 4.066 4.013 4.048 106,514 +0.03(+0.65%)
Mar 22, 2004 4.066 4.066 3.990 4.022 31,610 -0.01(-0.36%)
Mar 19, 2004 4.011 4.051 4.011 4.037 22,333 +0.03(+0.65%)
Mar 18, 2004 3.990 4.045 3.981 4.011 31,610 +0.05(+1.25%)
Mar 17, 2004 3.979 3.996 3.952 3.961 23,020 -0.02(-0.44%)
Mar 16, 2004 3.987 3.993 3.944 3.979 18,210 +0.04(+0.96%)
Mar 15, 2004 3.981 3.981 3.929 3.941 28,518 -0.01(-0.29%)
Mar 12, 2004 3.987 3.987 3.941 3.952 58,410 -0.06(-1.38%)
Mar 11, 2004 4.043 4.043 3.973 4.008 89,334 -0.01(-0.36%)
Mar 10, 2004 4.016 4.063 3.999 4.022 57,036 +0.02(+0.51%)
Mar 09, 2004 3.987 4.016 3.987 4.002 36,764 +0.01(+0.15%)
Mar 08, 2004 3.996 4.002 3.984 3.996 27,831 +0.03(+0.73%)
Mar 05, 2004 3.973 3.993 3.964 3.967 31,267 +0.02(+0.44%)
Mar 04, 2004 3.932 3.949 3.915 3.949 83,149 +0.05(+1.19%)
Mar 03, 2004 3.882 3.912 3.856 3.903 31,610 +0.02(+0.45%)
Mar 02, 2004 3.917 3.917 3.871 3.885 73,185 -0.00(-0.07%)
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.