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

TransAlta Corporation (NY: TAC )

7.280 +0.100 (+1.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 3.499 3.542 3.465 3.539 61,017 +0.04(+1.15%)
Apr 29, 2004 3.528 3.565 3.462 3.499 121,336 +0.04(+1.24%)
Apr 28, 2004 3.628 3.628 3.456 3.456 35,564 -0.16(-4.44%)
Apr 27, 2004 3.683 3.683 3.608 3.617 54,740 -0.05(-1.25%)
Apr 26, 2004 3.685 3.691 3.642 3.663 28,939 +0.03(+0.87%)
Apr 23, 2004 3.697 3.697 3.622 3.631 82,285 -0.05(-1.48%)
Apr 22, 2004 3.751 3.751 3.685 3.685 66,595 -0.08(-2.13%)
Apr 21, 2004 3.757 3.786 3.757 3.766 20,920 -0.01(-0.15%)
Apr 20, 2004 3.800 3.812 3.771 3.771 39,050 -0.04(-0.98%)
Apr 19, 2004 3.829 3.832 3.806 3.809 75,312 -0.01(-0.23%)
Apr 16, 2004 3.835 3.835 3.800 3.817 31,380 +0.01(+0.30%)
Apr 15, 2004 3.823 3.843 3.803 3.806 28,939 -0.02(-0.52%)
Apr 14, 2004 3.843 3.846 3.815 3.826 31,031 -0.04(-1.11%)
Apr 13, 2004 3.895 3.895 3.866 3.869 25,801 -0.01(-0.15%)
Apr 12, 2004 3.903 3.903 3.852 3.875 50,556 -0.03(-0.88%)
Apr 08, 2004 3.944 3.944 3.875 3.909 40,794 -0.08(-1.94%)
Apr 07, 2004 3.992 3.998 3.964 3.987 32,426 -0.03(-0.86%)
Apr 06, 2004 4.001 4.038 3.987 4.021 33,820 +0.03(+0.72%)
Apr 05, 2004 3.972 3.998 3.949 3.992 26,847 +0.05(+1.16%)
Apr 02, 2004 3.932 3.967 3.915 3.946 41,491 -0.01(-0.36%)
Apr 01, 2004 3.889 3.961 3.886 3.961 67,641 +0.08(+2.07%)
Mar 31, 2004 3.926 3.944 3.880 3.880 86,818 -0.08(-2.03%)
Mar 30, 2004 3.958 4.001 3.946 3.961 23,709 -0.01(-0.22%)
Mar 29, 2004 3.995 4.004 3.958 3.969 35,912 -0.01(-0.36%)
Mar 26, 2004 3.992 4.027 3.978 3.984 28,242 -0.01(-0.29%)
Mar 25, 2004 3.975 4.015 3.975 3.995 36,610 +0.04(+1.02%)
Mar 24, 2004 3.961 3.984 3.941 3.955 63,109 -0.03(-0.86%)
Mar 23, 2004 3.972 4.007 3.955 3.989 108,087 +0.03(+0.65%)
Mar 22, 2004 4.007 4.007 3.932 3.964 32,077 -0.01(-0.36%)
Mar 19, 2004 3.952 3.992 3.952 3.978 22,663 +0.03(+0.65%)
Mar 18, 2004 3.932 3.987 3.923 3.952 32,077 +0.05(+1.25%)
Mar 17, 2004 3.921 3.938 3.895 3.903 23,360 -0.02(-0.44%)
Mar 16, 2004 3.929 3.935 3.886 3.921 18,479 +0.04(+0.96%)
Mar 15, 2004 3.923 3.923 3.872 3.883 28,939 -0.01(-0.29%)
Mar 12, 2004 3.929 3.929 3.883 3.895 59,273 -0.05(-1.38%)
Mar 11, 2004 3.984 3.984 3.915 3.949 90,653 -0.01(-0.36%)
Mar 10, 2004 3.958 4.004 3.941 3.964 57,879 +0.02(+0.51%)
Mar 09, 2004 3.929 3.958 3.929 3.944 37,307 +0.01(+0.15%)
Mar 08, 2004 3.938 3.944 3.926 3.938 28,242 +0.03(+0.73%)
Mar 05, 2004 3.915 3.935 3.906 3.909 31,728 +0.02(+0.44%)
Mar 04, 2004 3.875 3.892 3.858 3.892 84,377 +0.05(+1.19%)
Mar 03, 2004 3.826 3.855 3.800 3.846 32,077 +0.02(+0.45%)
Mar 02, 2004 3.860 3.860 3.815 3.829 74,266 -0.00(-0.07%)
Mar 01, 2004 3.858 3.858 3.815 3.832 45,675 +0.00(+0.07%)
Feb 27, 2004 3.789 3.835 3.766 3.829 78,101 +0.05(+1.29%)
Feb 26, 2004 3.769 3.797 3.763 3.780 167,361 -0.06(-1.64%)
Feb 25, 2004 3.906 3.906 3.840 3.843 64,155 -0.04(-1.11%)
Feb 24, 2004 3.835 3.886 3.835 3.886 19,525 +0.05(+1.35%)
Feb 23, 2004 3.829 3.837 3.815 3.835 35,215 +0.03(+0.91%)
Feb 20, 2004 3.783 3.800 3.728 3.800 44,978 +0.01(+0.23%)
Feb 19, 2004 3.797 3.815 3.786 3.792 24,755 -0.02(-0.60%)
Feb 18, 2004 3.892 3.892 3.815 3.815 36,610 -0.06(-1.63%)
Feb 17, 2004 3.903 3.903 3.866 3.878 107,389 +0.00(+0.07%)
Feb 13, 2004 3.883 3.923 3.875 3.875 20,222 -0.01(-0.22%)
Feb 12, 2004 3.898 3.898 3.880 3.883 29,288 -0.03(-0.73%)
Feb 11, 2004 3.837 3.912 3.823 3.912 9,414 +0.09(+2.25%)
Feb 10, 2004 3.832 3.835 3.817 3.826 24,755 -0.01(-0.22%)
Feb 09, 2004 3.858 3.858 3.823 3.835 57,181 +0.00(+0.07%)
Feb 06, 2004 3.840 3.852 3.826 3.832 23,012 +0.03(+0.83%)
Feb 05, 2004 3.820 3.835 3.800 3.800 15,690 -0.01(-0.38%)
Feb 04, 2004 3.809 3.832 3.809 3.815 15,341 +0.01(+0.15%)
Feb 03, 2004 3.815 3.846 3.809 3.809 27,544 -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.