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 (%)
Jul 30, 2004 3.376 3.397 3.359 3.394 85,589 +0.03(+0.86%)
Jul 29, 2004 3.400 3.402 3.359 3.365 19,058 -0.01(-0.34%)
Jul 28, 2004 3.449 3.449 3.365 3.376 45,047 -0.06(-1.68%)
Jul 27, 2004 3.466 3.466 3.420 3.434 31,186 -0.03(-0.92%)
Jul 26, 2004 3.463 3.466 3.457 3.466 12,128 -0.01(-0.25%)
Jul 23, 2004 3.475 3.475 3.457 3.475 36,037 -0.01(-0.33%)
Jul 22, 2004 3.544 3.544 3.469 3.486 39,156 -0.02(-0.58%)
Jul 21, 2004 3.541 3.541 3.443 3.506 54,056 -0.08(-2.25%)
Jul 20, 2004 3.619 3.619 3.573 3.587 12,128 -0.05(-1.27%)
Jul 19, 2004 3.552 3.633 3.547 3.633 44,007 +0.10(+2.78%)
Jul 16, 2004 3.535 3.576 3.535 3.535 26,681 -0.02(-0.49%)
Jul 15, 2004 3.578 3.578 3.544 3.552 221,077 -0.02(-0.65%)
Jul 14, 2004 3.659 3.659 3.576 3.576 23,909 -0.07(-1.82%)
Jul 13, 2004 3.665 3.665 3.630 3.642 14,207 -0.03(-0.86%)
Jul 12, 2004 3.694 3.694 3.671 3.674 9,009 -0.00(-0.08%)
Jul 09, 2004 3.662 3.679 3.659 3.677 36,384 +0.01(+0.24%)
Jul 08, 2004 3.668 3.674 3.622 3.668 24,602 +0.03(+0.79%)
Jul 07, 2004 3.656 3.677 3.636 3.639 22,177 +0.00(+0.00%)
Jul 06, 2004 3.636 3.642 3.619 3.639 16,979 +0.01(+0.24%)
Jul 02, 2004 3.590 3.636 3.573 3.630 22,177 +0.05(+1.29%)
Jul 01, 2004 3.610 3.619 3.578 3.584 9,355 -0.03(-0.96%)
Jun 30, 2004 3.529 3.633 3.498 3.619 43,661 +0.11(+3.04%)
Jun 29, 2004 3.498 3.527 3.489 3.512 21,484 +0.01(+0.33%)
Jun 28, 2004 3.480 3.521 3.475 3.501 78,659 +0.02(+0.66%)
Jun 25, 2004 3.454 3.480 3.431 3.477 49,551 +0.02(+0.50%)
Jun 24, 2004 3.498 3.509 3.457 3.460 30,146 -0.02(-0.66%)
Jun 23, 2004 3.423 3.486 3.417 3.483 65,491 +0.05(+1.60%)
Jun 22, 2004 3.469 3.489 3.414 3.428 106,380 -0.03(-0.83%)
Jun 21, 2004 3.512 3.512 3.454 3.457 27,721 -0.03(-0.83%)
Jun 18, 2004 3.550 3.564 3.480 3.486 46,779 -0.03(-0.98%)
Jun 17, 2004 3.509 3.544 3.509 3.521 8,316 -0.01(-0.25%)
Jun 16, 2004 3.573 3.573 3.492 3.529 16,286 -0.01(-0.41%)
Jun 15, 2004 3.483 3.544 3.477 3.544 40,542 +0.07(+2.08%)
Jun 14, 2004 3.550 3.550 3.472 3.472 29,800 -0.07(-1.96%)
Jun 10, 2004 3.555 3.570 3.532 3.541 40,889 -0.01(-0.41%)
Jun 09, 2004 3.581 3.584 3.544 3.555 20,791 -0.02(-0.65%)
Jun 08, 2004 3.547 3.578 3.547 3.578 305,281 +0.01(+0.24%)
Jun 07, 2004 3.607 3.607 3.570 3.570 35,691 -0.03(-0.96%)
Jun 04, 2004 3.576 3.607 3.576 3.604 27,374 +0.06(+1.63%)
Jun 03, 2004 3.561 3.573 3.524 3.547 26,681 +0.01(+0.33%)
Jun 02, 2004 3.541 3.561 3.521 3.535 14,900 -0.01(-0.24%)
Jun 01, 2004 3.573 3.573 3.492 3.544 72,422 -0.06(-1.76%)
May 28, 2004 3.584 3.607 3.555 3.607 75,194 +0.01(+0.32%)
May 27, 2004 3.581 3.602 3.552 3.596 125,439 -0.01(-0.32%)
May 26, 2004 3.607 3.625 3.604 3.607 59,947 +0.00(+0.08%)
May 25, 2004 3.616 3.622 3.578 3.604 27,721 +0.02(+0.48%)
May 24, 2004 3.587 3.587 3.584 3.587 9,009 +0.03(+0.81%)
May 21, 2004 3.567 3.578 3.558 3.558 15,593 +0.00(+0.00%)
May 20, 2004 3.535 3.570 3.535 3.558 11,088 +0.04(+1.15%)
May 19, 2004 3.527 3.555 3.518 3.518 29,107 -0.00(-0.08%)
May 18, 2004 3.515 3.527 3.506 3.521 8,662 +0.01(+0.25%)
May 17, 2004 3.613 3.613 3.506 3.512 34,651 -0.07(-2.01%)
May 14, 2004 3.578 3.604 3.567 3.584 49,205 +0.01(+0.32%)
May 13, 2004 3.535 3.573 3.535 3.573 11,088 +0.00(+0.08%)
May 12, 2004 3.581 3.581 3.532 3.570 15,939 -0.03(-0.96%)
May 11, 2004 3.581 3.604 3.550 3.604 11,435 +0.05(+1.46%)
May 10, 2004 3.535 3.552 3.495 3.552 24,949 -0.01(-0.24%)
May 07, 2004 3.607 3.616 3.547 3.561 57,175 -0.08(-2.14%)
May 06, 2004 3.622 3.639 3.581 3.639 44,700 -0.00(-0.08%)
May 05, 2004 3.607 3.642 3.578 3.642 38,463 +0.01(+0.40%)
May 04, 2004 3.558 3.628 3.558 3.628 33,612 +0.08(+2.11%)
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.