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 (%)
May 30, 2003 3.899 3.899 3.807 3.879 58,902 -0.04(-1.03%)
May 29, 2003 3.885 3.931 3.885 3.919 14,205 +0.04(+1.04%)
May 28, 2003 3.928 3.928 3.876 3.879 15,245 -0.09(-2.33%)
May 27, 2003 4.009 4.035 3.966 3.971 36,380 -0.04(-0.94%)
May 23, 2003 3.960 4.017 3.945 4.009 21,828 +0.04(+1.09%)
May 22, 2003 3.916 3.966 3.902 3.966 21,482 +0.03(+0.88%)
May 21, 2003 3.948 3.948 3.925 3.931 2,078 -0.02(-0.58%)
May 20, 2003 3.896 3.954 3.885 3.954 20,789 +0.09(+2.39%)
May 19, 2003 3.882 3.919 3.862 3.862 24,600 -0.03(-0.82%)
May 16, 2003 3.850 3.893 3.850 3.893 13,166 +0.08(+2.12%)
May 15, 2003 3.821 3.865 3.787 3.813 60,288 -0.02(-0.53%)
May 14, 2003 3.714 3.836 3.709 3.833 23,214 +0.14(+3.83%)
May 13, 2003 3.599 3.691 3.599 3.691 57,516 +0.10(+2.65%)
May 12, 2003 3.590 3.605 3.590 3.596 14,552 +0.02(+0.56%)
May 09, 2003 3.567 3.593 3.561 3.576 31,876 +0.02(+0.57%)
May 08, 2003 3.593 3.593 3.547 3.556 16,284 -0.03(-0.89%)
May 07, 2003 3.573 3.590 3.561 3.587 17,324 -0.01(-0.16%)
May 06, 2003 3.564 3.593 3.550 3.593 14,205 +0.05(+1.38%)
May 05, 2003 3.492 3.561 3.466 3.544 24,946 +0.06(+1.74%)
May 02, 2003 3.535 3.535 3.460 3.484 25,293 -0.05(-1.47%)
May 01, 2003 3.512 3.535 3.512 3.535 44,696 +0.03(+0.82%)
Apr 30, 2003 3.463 3.510 3.463 3.507 25,986 +0.06(+1.76%)
Apr 29, 2003 3.409 3.458 3.383 3.446 99,441 +0.04(+1.19%)
Apr 28, 2003 3.290 3.417 3.290 3.406 45,043 +0.12(+3.78%)
Apr 25, 2003 3.215 3.290 3.209 3.282 46,775 +0.07(+2.16%)
Apr 24, 2003 3.178 3.215 3.157 3.212 28,758 +0.02(+0.72%)
Apr 23, 2003 3.186 3.192 3.175 3.189 41,924 +0.00(+0.09%)
Apr 22, 2003 3.189 3.206 3.175 3.186 37,420 +0.01(+0.27%)
Apr 21, 2003 3.206 3.206 3.172 3.178 30,490 -0.03(-0.99%)
Apr 17, 2003 3.209 3.221 3.201 3.209 30,490 +0.01(+0.18%)
Apr 16, 2003 3.232 3.232 3.201 3.204 11,434 -0.03(-0.98%)
Apr 15, 2003 3.212 3.238 3.212 3.235 29,797 +0.01(+0.27%)
Apr 14, 2003 3.212 3.227 3.201 3.227 46,429 +0.01(+0.45%)
Apr 11, 2003 3.221 3.221 3.198 3.212 33,262 -0.01(-0.27%)
Apr 10, 2003 3.204 3.221 3.198 3.221 25,986 +0.05(+1.45%)
Apr 09, 2003 3.169 3.189 3.157 3.175 35,341 +0.01(+0.18%)
Apr 08, 2003 3.137 3.169 3.137 3.169 10,741 +0.04(+1.39%)
Apr 07, 2003 3.140 3.140 3.120 3.126 23,907 -0.01(-0.46%)
Apr 04, 2003 3.137 3.143 3.131 3.140 4,504 +0.00(+0.09%)
Apr 03, 2003 3.146 3.146 3.126 3.137 23,560 +0.01(+0.18%)
Apr 02, 2003 3.111 3.149 3.111 3.131 18,710 +0.03(+0.84%)
Apr 01, 2003 3.103 3.126 3.088 3.105 25,639 +0.02(+0.56%)
Mar 31, 2003 3.094 3.105 3.016 3.088 85,581 +0.01(+0.38%)
Mar 28, 2003 3.140 3.146 3.059 3.077 58,902 -0.06(-1.93%)
Mar 27, 2003 3.152 3.163 3.137 3.137 19,403 -0.01(-0.46%)
Mar 26, 2003 3.149 3.160 3.149 3.152 12,819 +0.00(+0.09%)
Mar 25, 2003 3.146 3.157 3.123 3.149 32,569 +0.00(+0.00%)
Mar 24, 2003 3.178 3.181 3.131 3.149 26,332 -0.03(-0.91%)
Mar 21, 2003 3.169 3.181 3.111 3.178 38,113 -0.01(-0.18%)
Mar 20, 2003 3.123 3.186 3.123 3.183 30,144 +0.07(+2.13%)
Mar 19, 2003 3.134 3.134 3.103 3.117 18,363 -0.02(-0.64%)
Mar 18, 2003 3.117 3.137 3.105 3.137 11,087 +0.03(+0.93%)
Mar 17, 2003 3.079 3.111 3.079 3.108 22,868 +0.02(+0.56%)
Mar 14, 2003 3.082 3.091 3.082 3.091 16,284 +0.00(+0.09%)
Mar 13, 2003 3.088 3.114 3.077 3.088 44,003 -0.00(-0.09%)
Mar 12, 2003 3.105 3.105 3.088 3.091 23,560 -0.02(-0.74%)
Mar 11, 2003 3.123 3.123 3.111 3.114 20,442 -0.01(-0.28%)
Mar 10, 2003 3.131 3.131 3.114 3.123 5,890 -0.01(-0.46%)
Mar 07, 2003 3.126 3.137 3.126 3.137 5,543 +0.01(+0.37%)
Mar 06, 2003 3.134 3.137 3.117 3.126 13,166 -0.02(-0.55%)
Mar 05, 2003 3.143 3.146 3.143 3.143 27,372 +0.00(+0.09%)
Mar 04, 2003 3.131 3.146 3.117 3.140 48,161 -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.