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

TransAlta Corporation (NY: TAC )

7.180 -0.120 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 28, 2004 3.562 3.585 3.534 3.585 75,654 +0.01(+0.32%)
May 27, 2004 3.560 3.580 3.531 3.574 126,206 -0.01(-0.32%)
May 26, 2004 3.585 3.603 3.583 3.585 60,314 +0.00(+0.08%)
May 25, 2004 3.594 3.600 3.557 3.583 27,890 +0.02(+0.48%)
May 24, 2004 3.565 3.565 3.562 3.565 9,064 +0.03(+0.81%)
May 21, 2004 3.545 3.557 3.537 3.537 15,688 +0.00(+0.00%)
May 20, 2004 3.514 3.548 3.514 3.537 11,156 +0.04(+1.15%)
May 19, 2004 3.505 3.534 3.496 3.496 29,285 -0.00(-0.08%)
May 18, 2004 3.494 3.505 3.485 3.499 8,715 +0.01(+0.25%)
May 17, 2004 3.591 3.591 3.485 3.491 34,863 -0.07(-2.01%)
May 14, 2004 3.557 3.583 3.545 3.562 49,506 +0.01(+0.32%)
May 13, 2004 3.514 3.551 3.514 3.551 11,156 +0.00(+0.08%)
May 12, 2004 3.560 3.560 3.511 3.548 16,037 -0.03(-0.96%)
May 11, 2004 3.560 3.583 3.528 3.583 11,505 +0.05(+1.46%)
May 10, 2004 3.514 3.531 3.474 3.531 25,101 -0.01(-0.24%)
May 07, 2004 3.585 3.594 3.525 3.539 57,525 -0.08(-2.14%)
May 06, 2004 3.600 3.617 3.560 3.617 44,974 -0.00(-0.08%)
May 05, 2004 3.585 3.620 3.557 3.620 38,698 +0.01(+0.40%)
May 04, 2004 3.537 3.605 3.537 3.605 33,817 +0.07(+2.11%)
May 03, 2004 3.568 3.568 3.525 3.531 11,156 -0.01(-0.24%)
Apr 30, 2004 3.499 3.542 3.465 3.539 61,011 +0.04(+1.15%)
Apr 29, 2004 3.528 3.565 3.462 3.499 121,325 +0.04(+1.24%)
Apr 28, 2004 3.628 3.628 3.456 3.456 35,560 -0.16(-4.44%)
Apr 27, 2004 3.683 3.683 3.608 3.617 54,735 -0.05(-1.25%)
Apr 26, 2004 3.686 3.692 3.643 3.663 28,936 +0.03(+0.87%)
Apr 23, 2004 3.697 3.697 3.623 3.631 82,278 -0.05(-1.48%)
Apr 22, 2004 3.752 3.752 3.686 3.686 66,589 -0.08(-2.13%)
Apr 21, 2004 3.757 3.786 3.757 3.766 20,918 -0.01(-0.15%)
Apr 20, 2004 3.801 3.812 3.772 3.772 39,047 -0.04(-0.98%)
Apr 19, 2004 3.829 3.832 3.806 3.809 75,305 -0.01(-0.23%)
Apr 16, 2004 3.835 3.835 3.801 3.818 31,377 +0.01(+0.30%)
Apr 15, 2004 3.823 3.844 3.803 3.806 28,936 -0.02(-0.52%)
Apr 14, 2004 3.844 3.846 3.815 3.826 31,028 -0.04(-1.11%)
Apr 13, 2004 3.895 3.895 3.866 3.869 25,799 -0.01(-0.15%)
Apr 12, 2004 3.904 3.904 3.852 3.875 50,552 -0.03(-0.88%)
Apr 08, 2004 3.944 3.944 3.875 3.910 40,790 -0.08(-1.94%)
Apr 07, 2004 3.993 3.998 3.964 3.987 32,423 -0.03(-0.86%)
Apr 06, 2004 4.001 4.039 3.987 4.021 33,817 +0.03(+0.72%)
Apr 05, 2004 3.973 3.998 3.950 3.993 26,845 +0.05(+1.16%)
Apr 02, 2004 3.932 3.967 3.915 3.947 41,487 -0.01(-0.36%)
Apr 01, 2004 3.889 3.961 3.887 3.961 67,635 +0.08(+2.07%)
Mar 31, 2004 3.927 3.944 3.881 3.881 86,810 -0.08(-2.03%)
Mar 30, 2004 3.958 4.001 3.947 3.961 23,707 -0.01(-0.22%)
Mar 29, 2004 3.996 4.004 3.958 3.970 35,909 -0.01(-0.36%)
Mar 26, 2004 3.993 4.027 3.978 3.984 28,239 -0.01(-0.29%)
Mar 25, 2004 3.975 4.016 3.975 3.996 36,606 +0.04(+1.02%)
Mar 24, 2004 3.961 3.984 3.941 3.955 63,103 -0.03(-0.86%)
Mar 23, 2004 3.973 4.007 3.955 3.990 108,077 +0.03(+0.65%)
Mar 22, 2004 4.007 4.007 3.932 3.964 32,074 -0.01(-0.36%)
Mar 19, 2004 3.953 3.993 3.953 3.978 22,661 +0.03(+0.65%)
Mar 18, 2004 3.932 3.987 3.924 3.953 32,074 +0.05(+1.25%)
Mar 17, 2004 3.921 3.938 3.895 3.904 23,358 -0.02(-0.44%)
Mar 16, 2004 3.930 3.935 3.887 3.921 18,477 +0.04(+0.96%)
Mar 15, 2004 3.924 3.924 3.872 3.884 28,936 -0.01(-0.29%)
Mar 12, 2004 3.930 3.930 3.884 3.895 59,268 -0.05(-1.38%)
Mar 11, 2004 3.984 3.984 3.915 3.950 90,645 -0.01(-0.36%)
Mar 10, 2004 3.958 4.004 3.941 3.964 57,873 +0.02(+0.51%)
Mar 09, 2004 3.930 3.958 3.930 3.944 37,304 +0.01(+0.15%)
Mar 08, 2004 3.938 3.944 3.927 3.938 28,239 +0.03(+0.73%)
Mar 05, 2004 3.915 3.935 3.907 3.910 31,725 +0.02(+0.44%)
Mar 04, 2004 3.875 3.892 3.858 3.892 84,370 +0.05(+1.19%)
Mar 03, 2004 3.826 3.855 3.801 3.846 32,074 +0.02(+0.45%)
Mar 02, 2004 3.861 3.861 3.815 3.829 74,259 -0.00(-0.07%)
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.