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

TransAlta Corporation (NY: TAC )

7.110 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, May 28, 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 3.932 3.932 3.838 3.911 58,416 -0.04(-1.03%)
May 29, 2003 3.917 3.964 3.917 3.952 14,088 +0.04(+1.04%)
May 28, 2003 3.961 3.961 3.908 3.911 15,119 -0.09(-2.33%)
May 27, 2003 4.042 4.068 3.999 4.004 36,080 -0.04(-0.94%)
May 23, 2003 3.993 4.051 3.978 4.042 21,648 +0.04(+1.09%)
May 22, 2003 3.949 3.999 3.935 3.999 21,304 +0.03(+0.88%)
May 21, 2003 3.981 3.981 3.958 3.964 2,061 -0.02(-0.58%)
May 20, 2003 3.929 3.987 3.917 3.987 20,617 +0.09(+2.39%)
May 19, 2003 3.914 3.952 3.894 3.894 24,397 -0.03(-0.82%)
May 16, 2003 3.882 3.926 3.882 3.926 13,057 +0.08(+2.12%)
May 15, 2003 3.853 3.897 3.818 3.844 59,790 -0.02(-0.53%)
May 14, 2003 3.745 3.868 3.740 3.865 23,022 +0.14(+3.83%)
May 13, 2003 3.629 3.722 3.629 3.722 57,041 +0.10(+2.65%)
May 12, 2003 3.620 3.635 3.620 3.626 14,432 +0.02(+0.56%)
May 09, 2003 3.597 3.623 3.591 3.606 31,613 +0.02(+0.57%)
May 08, 2003 3.623 3.623 3.577 3.585 16,150 -0.03(-0.88%)
May 07, 2003 3.603 3.620 3.591 3.617 17,181 -0.01(-0.16%)
May 06, 2003 3.594 3.623 3.579 3.623 14,088 +0.05(+1.38%)
May 05, 2003 3.521 3.591 3.495 3.574 24,741 +0.06(+1.74%)
May 02, 2003 3.565 3.565 3.489 3.513 25,084 -0.05(-1.47%)
May 01, 2003 3.542 3.565 3.542 3.565 44,327 +0.03(+0.82%)
Apr 30, 2003 3.492 3.539 3.492 3.536 25,771 +0.06(+1.76%)
Apr 29, 2003 3.437 3.486 3.411 3.475 98,620 +0.04(+1.19%)
Apr 28, 2003 3.318 3.446 3.318 3.434 44,671 +0.13(+3.78%)
Apr 25, 2003 3.242 3.318 3.236 3.309 46,389 +0.07(+2.16%)
Apr 24, 2003 3.204 3.242 3.184 3.239 28,520 +0.02(+0.72%)
Apr 23, 2003 3.213 3.219 3.201 3.216 41,578 +0.00(+0.09%)
Apr 22, 2003 3.216 3.233 3.201 3.213 37,111 +0.01(+0.27%)
Apr 21, 2003 3.233 3.233 3.198 3.204 30,239 -0.03(-0.99%)
Apr 17, 2003 3.236 3.248 3.227 3.236 30,239 +0.01(+0.18%)
Apr 16, 2003 3.259 3.259 3.227 3.230 11,339 -0.03(-0.98%)
Apr 15, 2003 3.239 3.265 3.239 3.262 29,551 +0.01(+0.27%)
Apr 14, 2003 3.239 3.254 3.227 3.254 46,045 +0.01(+0.45%)
Apr 11, 2003 3.248 3.248 3.224 3.239 32,988 -0.01(-0.27%)
Apr 10, 2003 3.230 3.248 3.224 3.248 25,771 +0.05(+1.45%)
Apr 09, 2003 3.195 3.216 3.184 3.201 35,049 +0.01(+0.18%)
Apr 08, 2003 3.163 3.195 3.163 3.195 10,652 +0.04(+1.38%)
Apr 07, 2003 3.166 3.166 3.146 3.152 23,710 -0.01(-0.46%)
Apr 04, 2003 3.163 3.169 3.158 3.166 4,467 +0.00(+0.09%)
Apr 03, 2003 3.172 3.172 3.152 3.163 23,366 +0.01(+0.18%)
Apr 02, 2003 3.137 3.175 3.137 3.158 18,555 +0.03(+0.84%)
Apr 01, 2003 3.128 3.152 3.114 3.131 25,428 +0.02(+0.56%)
Mar 31, 2003 3.120 3.131 3.041 3.114 84,875 +0.01(+0.38%)
Mar 28, 2003 3.166 3.172 3.085 3.102 58,416 -0.06(-1.93%)
Mar 27, 2003 3.178 3.190 3.163 3.163 19,243 -0.01(-0.46%)
Mar 26, 2003 3.175 3.187 3.175 3.178 12,714 +0.00(+0.09%)
Mar 25, 2003 3.172 3.184 3.149 3.175 32,300 +0.00(+0.00%)
Mar 24, 2003 3.204 3.207 3.158 3.175 26,115 -0.03(-0.91%)
Mar 21, 2003 3.195 3.207 3.137 3.204 37,798 -0.01(-0.18%)
Mar 20, 2003 3.149 3.213 3.149 3.210 29,895 +0.07(+2.13%)
Mar 19, 2003 3.160 3.160 3.128 3.143 18,212 -0.02(-0.64%)
Mar 18, 2003 3.143 3.163 3.131 3.163 10,996 +0.03(+0.93%)
Mar 17, 2003 3.105 3.137 3.105 3.134 22,679 +0.02(+0.56%)
Mar 14, 2003 3.108 3.117 3.108 3.117 16,150 +0.00(+0.09%)
Mar 13, 2003 3.114 3.140 3.102 3.114 43,640 -0.00(-0.09%)
Mar 12, 2003 3.131 3.131 3.114 3.117 23,366 -0.02(-0.74%)
Mar 11, 2003 3.149 3.149 3.137 3.140 20,273 -0.01(-0.28%)
Mar 10, 2003 3.158 3.158 3.140 3.149 5,841 -0.01(-0.46%)
Mar 07, 2003 3.152 3.163 3.152 3.163 5,498 +0.01(+0.37%)
Mar 06, 2003 3.160 3.163 3.143 3.152 13,057 -0.02(-0.55%)
Mar 05, 2003 3.169 3.172 3.169 3.169 27,146 +0.00(+0.09%)
Mar 04, 2003 3.158 3.172 3.143 3.166 47,763 -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.