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 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%)
Mar 01, 2004 3.915 3.915 3.871 3.888 45,010 +0.00(+0.07%)
Feb 27, 2004 3.845 3.891 3.821 3.885 76,965 +0.05(+1.29%)
Feb 26, 2004 3.824 3.853 3.818 3.836 164,925 -0.06(-1.64%)
Feb 25, 2004 3.964 3.964 3.897 3.900 63,221 -0.04(-1.11%)
Feb 24, 2004 3.891 3.944 3.891 3.944 19,241 +0.05(+1.35%)
Feb 23, 2004 3.885 3.894 3.871 3.891 34,702 +0.03(+0.91%)
Feb 20, 2004 3.839 3.856 3.784 3.856 44,323 +0.01(+0.23%)
Feb 19, 2004 3.853 3.871 3.842 3.848 24,395 -0.02(-0.60%)
Feb 18, 2004 3.949 3.949 3.871 3.871 36,077 -0.06(-1.63%)
Feb 17, 2004 3.961 3.961 3.923 3.935 105,826 +0.00(+0.07%)
Feb 13, 2004 3.941 3.981 3.932 3.932 19,928 -0.01(-0.22%)
Feb 12, 2004 3.955 3.955 3.938 3.941 28,861 -0.03(-0.73%)
Feb 11, 2004 3.894 3.970 3.880 3.970 9,277 +0.09(+2.25%)
Feb 10, 2004 3.888 3.891 3.874 3.882 24,395 -0.01(-0.22%)
Feb 09, 2004 3.915 3.915 3.880 3.891 56,349 +0.00(+0.07%)
Feb 06, 2004 3.897 3.909 3.882 3.888 22,677 +0.03(+0.83%)
Feb 05, 2004 3.877 3.891 3.856 3.856 15,461 -0.01(-0.38%)
Feb 04, 2004 3.865 3.888 3.865 3.871 15,118 +0.01(+0.15%)
Feb 03, 2004 3.871 3.903 3.865 3.865 27,143 -0.02(-0.60%)
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.