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

TransAlta Corporation (NY: TAC )

7.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 30, 2003 3.875 3.875 3.783 3.855 59,268 -0.04(-1.03%)
May 29, 2003 3.861 3.907 3.861 3.895 14,294 +0.04(+1.04%)
May 28, 2003 3.904 3.904 3.852 3.855 15,340 -0.09(-2.33%)
May 27, 2003 3.984 4.010 3.941 3.947 36,606 -0.04(-0.94%)
May 23, 2003 3.935 3.993 3.921 3.984 21,964 +0.04(+1.09%)
May 22, 2003 3.892 3.941 3.878 3.941 21,615 +0.03(+0.88%)
May 21, 2003 3.924 3.924 3.901 3.907 2,091 -0.02(-0.58%)
May 20, 2003 3.872 3.930 3.861 3.930 20,918 +0.09(+2.39%)
May 19, 2003 3.858 3.895 3.838 3.838 24,753 -0.03(-0.82%)
May 16, 2003 3.826 3.869 3.826 3.869 13,248 +0.08(+2.12%)
May 15, 2003 3.798 3.841 3.763 3.789 60,662 -0.02(-0.53%)
May 14, 2003 3.692 3.812 3.686 3.809 23,358 +0.14(+3.83%)
May 13, 2003 3.577 3.669 3.577 3.669 57,873 +0.09(+2.65%)
May 12, 2003 3.568 3.583 3.568 3.574 14,642 +0.02(+0.57%)
May 09, 2003 3.545 3.571 3.539 3.554 32,074 +0.02(+0.57%)
May 08, 2003 3.571 3.571 3.525 3.534 16,385 -0.03(-0.89%)
May 07, 2003 3.551 3.568 3.539 3.565 17,431 -0.01(-0.16%)
May 06, 2003 3.542 3.571 3.528 3.571 14,294 +0.05(+1.38%)
May 05, 2003 3.471 3.539 3.445 3.522 25,101 +0.06(+1.74%)
May 02, 2003 3.514 3.514 3.439 3.462 25,450 -0.05(-1.47%)
May 01, 2003 3.491 3.514 3.491 3.514 44,974 +0.03(+0.82%)
Apr 30, 2003 3.442 3.488 3.442 3.485 26,147 +0.06(+1.76%)
Apr 29, 2003 3.387 3.436 3.362 3.425 100,058 +0.04(+1.19%)
Apr 28, 2003 3.270 3.396 3.270 3.385 45,322 +0.12(+3.78%)
Apr 25, 2003 3.195 3.270 3.190 3.261 47,065 +0.07(+2.16%)
Apr 24, 2003 3.158 3.195 3.138 3.192 28,936 +0.02(+0.72%)
Apr 23, 2003 3.167 3.172 3.155 3.169 42,185 +0.00(+0.09%)
Apr 22, 2003 3.169 3.187 3.155 3.167 37,652 +0.01(+0.27%)
Apr 21, 2003 3.187 3.187 3.152 3.158 30,680 -0.03(-0.99%)
Apr 17, 2003 3.190 3.201 3.181 3.190 30,680 +0.01(+0.18%)
Apr 16, 2003 3.213 3.213 3.181 3.184 11,505 -0.03(-0.98%)
Apr 15, 2003 3.192 3.218 3.192 3.215 29,982 +0.01(+0.27%)
Apr 14, 2003 3.192 3.207 3.181 3.207 46,717 +0.01(+0.45%)
Apr 11, 2003 3.201 3.201 3.178 3.192 33,469 -0.01(-0.27%)
Apr 10, 2003 3.184 3.201 3.178 3.201 26,147 +0.05(+1.45%)
Apr 09, 2003 3.149 3.169 3.138 3.155 35,560 +0.01(+0.18%)
Apr 08, 2003 3.118 3.149 3.118 3.149 10,807 +0.04(+1.38%)
Apr 07, 2003 3.121 3.121 3.101 3.106 24,055 -0.01(-0.46%)
Apr 04, 2003 3.118 3.124 3.112 3.121 4,532 +0.00(+0.09%)
Apr 03, 2003 3.126 3.126 3.106 3.118 23,707 +0.01(+0.18%)
Apr 02, 2003 3.092 3.129 3.092 3.112 18,826 +0.03(+0.84%)
Apr 01, 2003 3.083 3.106 3.069 3.086 25,799 +0.02(+0.56%)
Mar 31, 2003 3.075 3.086 2.997 3.069 86,113 +0.01(+0.38%)
Mar 28, 2003 3.121 3.126 3.040 3.058 59,268 -0.06(-1.93%)
Mar 27, 2003 3.132 3.144 3.118 3.118 19,523 -0.01(-0.46%)
Mar 26, 2003 3.129 3.141 3.129 3.132 12,899 +0.00(+0.09%)
Mar 25, 2003 3.126 3.138 3.104 3.129 32,771 +0.00(+0.00%)
Mar 24, 2003 3.158 3.161 3.112 3.129 26,496 -0.03(-0.91%)
Mar 21, 2003 3.149 3.161 3.092 3.158 38,350 -0.01(-0.18%)
Mar 20, 2003 3.104 3.167 3.104 3.164 30,331 +0.07(+2.13%)
Mar 19, 2003 3.115 3.115 3.083 3.098 18,477 -0.02(-0.64%)
Mar 18, 2003 3.098 3.118 3.086 3.118 11,156 +0.03(+0.93%)
Mar 17, 2003 3.060 3.092 3.060 3.089 23,010 +0.02(+0.56%)
Mar 14, 2003 3.063 3.072 3.063 3.072 16,385 +0.00(+0.09%)
Mar 13, 2003 3.069 3.095 3.058 3.069 44,276 -0.00(-0.09%)
Mar 12, 2003 3.086 3.086 3.069 3.072 23,707 -0.02(-0.74%)
Mar 11, 2003 3.104 3.104 3.092 3.095 20,569 -0.01(-0.28%)
Mar 10, 2003 3.112 3.112 3.095 3.104 5,926 -0.01(-0.46%)
Mar 07, 2003 3.106 3.118 3.106 3.118 5,578 +0.01(+0.37%)
Mar 06, 2003 3.115 3.118 3.098 3.106 13,248 -0.02(-0.55%)
Mar 05, 2003 3.124 3.126 3.124 3.124 27,542 +0.00(+0.09%)
Mar 04, 2003 3.112 3.126 3.098 3.121 48,460 -0.07(-2.07%)
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.