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

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Mar 31, 2005 4.341 4.410 4.326 4.404 33,262 +0.05(+1.06%)
Mar 30, 2005 4.315 4.361 4.306 4.358 30,490 +0.03(+0.73%)
Mar 29, 2005 4.286 4.332 4.286 4.326 211,355 +0.02(+0.40%)
Mar 28, 2005 4.286 4.309 4.254 4.309 16,284 -0.01(-0.20%)
Mar 24, 2005 4.367 4.372 4.309 4.318 33,609 -0.08(-1.77%)
Mar 23, 2005 4.422 4.439 4.378 4.396 32,916 -0.05(-1.10%)
Mar 22, 2005 4.396 4.505 4.396 4.445 86,967 +0.03(+0.59%)
Mar 21, 2005 4.361 4.422 4.361 4.419 19,403 +0.06(+1.32%)
Mar 18, 2005 4.393 4.424 4.318 4.361 44,003 -0.03(-0.72%)
Mar 17, 2005 4.401 4.430 4.384 4.393 38,113 -0.01(-0.33%)
Mar 16, 2005 4.393 4.430 4.393 4.407 85,581 +0.02(+0.53%)
Mar 15, 2005 4.410 4.424 4.384 4.384 23,560 -0.03(-0.59%)
Mar 14, 2005 4.358 4.413 4.347 4.410 75,533 +0.04(+0.86%)
Mar 11, 2005 4.401 4.401 4.367 4.372 27,718 -0.01(-0.33%)
Mar 10, 2005 4.401 4.404 4.387 4.387 13,859 +0.00(+0.00%)
Mar 09, 2005 4.439 4.439 4.375 4.387 109,489 -0.05(-1.11%)
Mar 08, 2005 4.367 4.436 4.367 4.436 51,279 +0.10(+2.19%)
Mar 07, 2005 4.326 4.381 4.306 4.341 54,398 +0.01(+0.27%)
Mar 04, 2005 4.274 4.332 4.274 4.329 71,375 +0.09(+2.04%)
Mar 03, 2005 4.269 4.269 4.194 4.243 74,840 -0.03(-0.68%)
Mar 02, 2005 4.142 4.271 4.142 4.271 89,739 +0.12(+2.78%)
Mar 01, 2005 4.170 4.170 4.124 4.156 245,311 -0.02(-0.55%)
Feb 28, 2005 4.248 4.274 4.173 4.179 101,173 -0.04(-0.89%)
Feb 25, 2005 4.335 4.335 4.217 4.217 123,002 -0.16(-3.56%)
Feb 24, 2005 4.398 4.398 4.329 4.372 46,082 -0.05(-1.17%)
Feb 23, 2005 4.375 4.424 4.375 4.424 64,792 -0.02(-0.45%)
Feb 22, 2005 4.450 4.450 4.430 4.445 384,252 -0.00(-0.06%)
Feb 18, 2005 4.502 4.517 4.439 4.448 38,806 -0.07(-1.53%)
Feb 17, 2005 4.534 4.534 4.473 4.517 100,134 -0.02(-0.38%)
Feb 16, 2005 4.520 4.546 4.502 4.534 143,791 -0.00(-0.06%)
Feb 15, 2005 4.497 4.560 4.482 4.537 55,784 +0.04(+0.83%)
Feb 14, 2005 4.445 4.499 4.419 4.499 57,170 +0.08(+1.76%)
Feb 11, 2005 4.372 4.430 4.372 4.422 25,639 +0.03(+0.59%)
Feb 10, 2005 4.390 4.424 4.372 4.396 46,082 +0.00(+0.07%)
Feb 09, 2005 4.347 4.398 4.347 4.393 19,056 +0.02(+0.40%)
Feb 08, 2005 4.277 4.387 4.254 4.375 55,091 +0.09(+2.09%)
Feb 07, 2005 4.341 4.355 4.263 4.286 80,731 -0.11(-2.56%)
Feb 04, 2005 4.508 4.508 4.390 4.398 91,818 -0.12(-2.68%)
Feb 03, 2005 4.502 4.520 4.482 4.520 44,003 +0.01(+0.19%)
Feb 02, 2005 4.499 4.528 4.442 4.511 63,060 +0.01(+0.26%)
Feb 01, 2005 4.422 4.511 4.422 4.499 29,104 +0.09(+2.03%)
Jan 31, 2005 4.401 4.422 4.393 4.410 42,271 -0.00(-0.07%)
Jan 28, 2005 4.430 4.442 4.387 4.413 62,367 -0.03(-0.65%)
Jan 27, 2005 4.488 4.488 4.398 4.442 78,305 -0.06(-1.41%)
Jan 26, 2005 4.488 4.525 4.488 4.505 14,552 +0.06(+1.36%)
Jan 25, 2005 4.433 4.445 4.416 4.445 16,284 -0.01(-0.32%)
Jan 24, 2005 4.505 4.505 4.442 4.459 56,477 -0.03(-0.71%)
Jan 21, 2005 4.430 4.491 4.430 4.491 25,639 +0.08(+1.77%)
Jan 20, 2005 4.430 4.430 4.384 4.413 28,758 -0.03(-0.71%)
Jan 19, 2005 4.450 4.453 4.433 4.445 55,091 -0.01(-0.13%)
Jan 18, 2005 4.468 4.482 4.436 4.450 346,831 -0.02(-0.52%)
Jan 14, 2005 4.502 4.512 4.473 4.473 25,639 -0.08(-1.71%)
Jan 13, 2005 4.540 4.554 4.540 4.551 28,065 -0.00(-0.06%)
Jan 12, 2005 4.525 4.566 4.525 4.554 43,310 +0.06(+1.28%)
Jan 11, 2005 4.471 4.502 4.459 4.497 57,863 +0.03(+0.78%)
Jan 10, 2005 4.445 4.476 4.436 4.462 420,979 +0.04(+0.85%)
Jan 07, 2005 4.347 4.436 4.347 4.424 121,616 +0.10(+2.20%)
Jan 06, 2005 4.257 4.329 4.257 4.329 27,718 +0.03(+0.67%)
Jan 05, 2005 4.300 4.347 4.300 4.300 50,240 -0.02(-0.40%)
Jan 04, 2005 4.309 4.332 4.292 4.318 83,849 -0.04(-0.99%)
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.