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 (%)
Sep 30, 2003 3.958 3.946 3.914 3.943 23,366 -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 4.010 4.010 5,154 -0.01(-0.29%)
Sep 25, 2003 4.019 4.028 4.013 4.022 4,467 +0.02(+0.44%)
Sep 24, 2003 4.028 4.028 4.001 4.004 7,216 -0.03(-0.72%)
Sep 23, 2003 3.949 4.033 3.949 4.033 214,765 +0.08(+2.14%)
Sep 22, 2003 3.961 3.978 3.949 3.949 6,528 +0.00(+0.00%)
Sep 19, 2003 4.013 4.013 3.964 3.949 29,551 -0.06(-1.45%)
Sep 18, 2003 4.007 4.007 4.007 4.007 6,872 -0.04(-1.08%)
Sep 17, 2003 4.092 4.092 4.045 4.051 33,675 -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 4.097 4.068 4.068 14,432 -0.03(-0.78%)
Sep 12, 2003 4.127 4.138 4.092 4.100 15,806 -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 4.106 4.127 4.106 4.124 6,185 +0.03(+0.71%)
Sep 08, 2003 4.103 4.103 4.095 4.095 2,061 -0.02(-0.57%)
Sep 05, 2003 4.121 4.124 4.106 4.118 5,841 -0.01(-0.14%)
Sep 04, 2003 4.074 4.124 4.074 4.124 11,683 +0.06(+1.43%)
Sep 03, 2003 4.031 4.074 4.031 4.065 10,652 +0.04(+1.01%)
Sep 02, 2003 4.025 4.051 3.996 4.025 22,679 +0.01(+0.22%)
Aug 29, 2003 3.969 4.016 3.969 4.016 9,965 +0.04(+1.10%)
Aug 28, 2003 3.978 3.978 3.943 3.972 16,150 -0.01(-0.22%)
Aug 27, 2003 3.987 4.013 3.940 3.981 28,520 -0.07(-1.65%)
Aug 26, 2003 4.001 4.068 4.001 4.048 8,934 +0.05(+1.16%)
Aug 25, 2003 3.999 4.019 3.996 4.001 13,745 -0.01(-0.15%)
Aug 22, 2003 3.935 4.007 3.935 4.007 14,088 +0.04(+1.10%)
Aug 21, 2003 3.917 3.964 3.900 3.964 29,551 +0.03(+0.89%)
Aug 20, 2003 3.903 3.929 3.885 3.929 16,837 +0.01(+0.37%)
Aug 19, 2003 3.894 3.937 3.873 3.914 29,551 -0.01(-0.22%)
Aug 18, 2003 3.900 3.932 3.900 3.923 12,370 +0.01(+0.22%)
Aug 15, 2003 3.885 3.914 3.885 3.914 5,498 +0.04(+0.98%)
Aug 14, 2003 3.946 3.946 3.876 3.876 8,590 -0.07(-1.84%)
Aug 13, 2003 3.929 3.952 3.929 3.949 13,401 +0.02(+0.59%)
Aug 12, 2003 3.914 3.929 3.911 3.926 18,555 +0.02(+0.45%)
Aug 11, 2003 3.818 3.914 3.818 3.908 20,617 +0.12(+3.15%)
Aug 08, 2003 3.798 3.824 3.783 3.789 16,837 +0.01(+0.15%)
Aug 07, 2003 3.757 3.818 3.757 3.783 25,428 +0.04(+1.09%)
Aug 06, 2003 3.740 3.742 3.719 3.742 7,559 -0.03(-0.92%)
Aug 05, 2003 3.821 3.821 3.751 3.777 16,837 -0.06(-1.67%)
Aug 04, 2003 3.830 3.841 3.812 3.841 5,154 +0.00(+0.00%)
Aug 01, 2003 3.868 3.873 3.836 3.841 8,934 -0.01(-0.38%)
Jul 31, 2003 3.865 3.873 3.838 3.856 14,088 +0.00(+0.08%)
Jul 30, 2003 3.905 3.905 3.818 3.853 21,992 -0.07(-1.71%)
Jul 29, 2003 3.879 3.920 3.879 3.920 16,150 +0.04(+0.97%)
Jul 28, 2003 3.885 3.897 3.862 3.882 25,771 -0.01(-0.22%)
Jul 25, 2003 3.838 3.891 3.838 3.891 25,428 +0.08(+2.06%)
Jul 24, 2003 3.841 3.868 3.812 3.812 14,432 -0.04(-1.06%)
Jul 23, 2003 3.847 3.873 3.841 3.853 13,745 +0.01(+0.23%)
Jul 22, 2003 3.859 3.862 3.844 3.844 7,559 -0.01(-0.38%)
Jul 21, 2003 3.844 3.882 3.844 3.859 22,335 +0.01(+0.30%)
Jul 18, 2003 3.856 3.856 3.830 3.847 11,683 -0.02(-0.60%)
Jul 17, 2003 3.862 3.885 3.841 3.870 11,339 -0.01(-0.15%)
Jul 16, 2003 3.882 3.882 3.868 3.876 10,652 -0.01(-0.22%)
Jul 15, 2003 3.958 3.958 3.859 3.885 14,432 -0.10(-2.55%)
Jul 14, 2003 3.969 3.996 3.969 3.987 3,092 +0.00(+0.07%)
Jul 11, 2003 3.975 3.993 3.929 3.984 15,463 +0.01(+0.29%)
Jul 10, 2003 3.952 3.972 3.929 3.972 20,617 +0.00(+0.00%)
Jul 09, 2003 3.952 3.981 3.943 3.972 22,679 +0.04(+0.96%)
Jul 08, 2003 3.999 3.999 3.929 3.935 13,401 -0.10(-2.38%)
Jul 07, 2003 3.967 4.036 3.967 4.031 16,837 +0.07(+1.76%)
Jul 03, 2003 3.923 3.967 3.923 3.961 6,872 +0.02(+0.59%)
Jul 02, 2003 3.856 3.937 3.821 3.937 35,393 +0.08(+2.04%)
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.