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 (%)
Jun 28, 2002 3.873 3.894 3.853 3.885 23,710 +0.01(+0.38%)
Jun 27, 2002 3.894 3.897 3.853 3.870 14,775 -0.02(-0.45%)
Jun 26, 2002 3.870 3.888 3.847 3.888 17,868 +0.01(+0.38%)
Jun 25, 2002 3.870 3.873 3.836 3.873 16,837 -0.02(-0.52%)
Jun 21, 2002 3.888 3.900 3.870 3.894 9,965 -0.01(-0.22%)
Jun 20, 2002 3.812 3.903 3.812 3.903 14,432 +0.11(+2.92%)
Jun 19, 2002 3.830 3.853 3.783 3.792 18,555 -0.03(-0.91%)
Jun 18, 2002 3.894 3.894 3.827 3.827 12,026 -0.06(-1.50%)
Jun 17, 2002 3.900 3.900 3.885 3.885 12,370 -0.01(-0.22%)
Jun 14, 2002 3.920 3.920 3.879 3.894 16,494 -0.03(-0.82%)
Jun 12, 2002 3.955 3.964 3.920 3.926 15,463 -0.03(-0.81%)
Jun 11, 2002 3.981 4.001 3.958 3.958 26,459 -0.02(-0.51%)
Jun 10, 2002 4.001 4.007 3.972 3.978 20,961 -0.02(-0.44%)
Jun 07, 2002 3.996 4.063 3.996 3.996 39,860 +0.00(+0.00%)
Jun 06, 2002 3.923 3.996 3.923 3.996 21,304 +0.08(+1.93%)
Jun 05, 2002 3.949 3.949 3.900 3.920 20,961 -0.14(-3.37%)
May 31, 2002 3.929 4.086 3.929 4.057 74,910 -0.29(-6.57%)
May 28, 2002 4.333 4.342 4.327 4.342 21,304 +0.00(+0.00%)
May 27, 2002 4.391 4.391 4.330 4.342 24,741 +0.00(+0.00%)
May 24, 2002 4.391 4.391 4.330 4.342 24,741 -0.08(-1.78%)
May 23, 2002 4.386 4.432 4.380 4.421 26,115 +0.03(+0.60%)
May 22, 2002 4.354 4.394 4.354 4.394 17,181 +0.04(+1.00%)
May 21, 2002 4.307 4.356 4.307 4.351 13,057 +0.04(+0.95%)
May 20, 2002 4.313 4.316 4.307 4.310 3,092 -0.01(-0.13%)
May 17, 2002 4.336 4.371 4.316 4.316 23,022 -0.02(-0.47%)
May 16, 2002 4.324 4.380 4.295 4.336 55,323 +0.01(+0.34%)
May 15, 2002 4.426 4.426 4.322 4.322 57,041 -0.12(-2.75%)
May 14, 2002 4.418 4.464 4.415 4.444 44,327 +0.01(+0.26%)
May 13, 2002 4.418 4.432 4.386 4.432 25,428 +0.01(+0.33%)
May 10, 2002 4.301 4.423 4.301 4.418 17,524 +0.12(+2.78%)
May 09, 2002 4.301 4.319 4.298 4.298 11,683 +0.00(+0.00%)
May 08, 2002 4.260 4.310 4.260 4.298 27,833 +0.04(+1.03%)
May 07, 2002 4.237 4.255 4.231 4.255 4,123 +0.01(+0.27%)
May 06, 2002 4.162 4.243 4.162 4.243 10,996 +0.06(+1.39%)
May 03, 2002 4.185 4.211 4.167 4.185 14,432 -0.00(-0.07%)
May 02, 2002 4.240 4.240 4.156 4.188 12,026 -0.06(-1.37%)
May 01, 2002 4.156 4.246 4.156 4.246 13,745 +0.09(+2.10%)
Apr 30, 2002 4.068 4.167 4.068 4.159 13,401 +0.10(+2.58%)
Apr 29, 2002 4.138 4.150 4.054 4.054 39,860 -0.07(-1.62%)
Apr 26, 2002 4.223 4.223 4.109 4.121 27,490 -0.11(-2.68%)
Apr 25, 2002 4.121 4.249 4.121 4.234 35,737 +0.12(+2.90%)
Apr 24, 2002 4.063 4.118 4.063 4.115 7,559 +0.06(+1.36%)
Apr 23, 2002 4.031 4.065 4.031 4.060 17,524 +0.03(+0.87%)
Apr 22, 2002 4.033 4.033 4.016 4.025 5,841 -0.01(-0.29%)
Apr 19, 2002 3.929 4.036 3.929 4.036 46,389 +0.09(+2.21%)
Apr 18, 2002 4.065 4.068 3.929 3.949 37,455 -0.13(-3.14%)
Apr 17, 2002 4.019 4.100 4.013 4.077 15,119 +0.05(+1.30%)
Apr 16, 2002 4.028 4.051 4.007 4.025 18,212 +0.00(+0.07%)
Apr 15, 2002 4.016 4.022 4.007 4.022 12,026 +0.00(+0.00%)
Apr 12, 2002 3.903 4.039 3.894 4.022 37,798 +0.11(+2.90%)
Apr 11, 2002 3.914 3.958 3.908 3.908 14,088 +0.01(+0.37%)
Apr 10, 2002 3.900 3.908 3.894 3.894 6,528 +0.00(+0.00%)
Apr 09, 2002 3.865 3.894 3.818 3.894 17,868 +0.04(+0.98%)
Apr 08, 2002 3.900 3.900 3.853 3.856 18,899 -0.04(-1.05%)
Apr 05, 2002 3.900 3.929 3.870 3.897 11,683 +0.01(+0.22%)
Apr 04, 2002 3.987 3.987 3.838 3.888 37,798 -0.13(-3.26%)
Apr 03, 2002 3.987 4.039 3.987 4.019 14,088 +0.05(+1.32%)
Apr 02, 2002 3.975 3.987 3.961 3.967 19,586 -0.02(-0.51%)
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.