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

TransAlta Corporation (NY: TAC )

9.800 +0.500 (+5.38%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 6.823 6.867 6.768 6.867 39,499 +0.02(+0.32%)
May 27, 2004 6.818 6.856 6.763 6.845 65,893 -0.02(-0.32%)
May 26, 2004 6.867 6.900 6.862 6.867 31,490 +0.01(+0.08%)
May 25, 2004 6.884 6.895 6.812 6.862 14,562 +0.03(+0.48%)
May 24, 2004 6.829 6.829 6.823 6.829 4,732 +0.05(+0.81%)
May 21, 2004 6.790 6.812 6.774 6.774 8,191 +0.00(+0.00%)
May 20, 2004 6.730 6.796 6.730 6.774 5,824 +0.08(+1.15%)
May 19, 2004 6.713 6.768 6.697 6.697 15,290 -0.01(-0.08%)
May 18, 2004 6.691 6.713 6.675 6.702 4,550 +0.02(+0.25%)
May 17, 2004 6.878 6.878 6.675 6.686 18,202 -0.14(-2.01%)
May 14, 2004 6.812 6.862 6.790 6.823 25,847 +0.02(+0.32%)
May 13, 2004 6.730 6.801 6.730 6.801 5,824 +0.01(+0.08%)
May 12, 2004 6.818 6.818 6.724 6.796 8,373 -0.07(-0.96%)
May 11, 2004 6.818 6.862 6.757 6.862 6,006 +0.10(+1.46%)
May 10, 2004 6.730 6.763 6.653 6.763 13,105 -0.02(-0.24%)
May 07, 2004 6.867 6.884 6.752 6.779 30,034 -0.15(-2.14%)
May 06, 2004 6.895 6.928 6.818 6.928 23,481 -0.01(-0.08%)
May 05, 2004 6.867 6.933 6.812 6.933 20,204 +0.03(+0.40%)
May 04, 2004 6.774 6.906 6.774 6.906 17,656 +0.14(+2.11%)
May 03, 2004 6.834 6.834 6.752 6.763 5,824 -0.02(-0.24%)
Apr 30, 2004 6.702 6.785 6.636 6.779 31,854 +0.08(+1.15%)
Apr 29, 2004 6.757 6.829 6.631 6.702 63,344 +0.08(+1.24%)
Apr 28, 2004 6.950 6.950 6.620 6.620 18,566 -0.31(-4.44%)
Apr 27, 2004 7.054 7.054 6.911 6.928 28,577 -0.09(-1.25%)
Apr 26, 2004 7.059 7.070 6.977 7.016 15,108 +0.06(+0.87%)
Apr 23, 2004 7.081 7.081 6.939 6.955 42,957 -0.10(-1.48%)
Apr 22, 2004 7.186 7.186 7.059 7.059 34,766 -0.15(-2.13%)
Apr 21, 2004 7.197 7.252 7.197 7.213 10,921 -0.01(-0.15%)
Apr 20, 2004 7.279 7.301 7.224 7.224 20,386 -0.07(-0.98%)
Apr 19, 2004 7.334 7.340 7.290 7.296 39,317 -0.02(-0.23%)
Apr 16, 2004 7.345 7.345 7.279 7.312 16,382 +0.02(+0.30%)
Apr 15, 2004 7.323 7.362 7.285 7.290 15,108 -0.04(-0.52%)
Apr 14, 2004 7.362 7.367 7.307 7.329 16,200 -0.08(-1.11%)
Apr 13, 2004 7.460 7.460 7.406 7.411 13,469 -0.01(-0.15%)
Apr 12, 2004 7.477 7.477 7.378 7.422 26,393 -0.07(-0.88%)
Apr 08, 2004 7.554 7.554 7.422 7.488 21,296 -0.15(-1.94%)
Apr 07, 2004 7.647 7.658 7.592 7.636 16,928 -0.07(-0.86%)
Apr 06, 2004 7.664 7.735 7.636 7.702 17,656 +0.05(+0.72%)
Apr 05, 2004 7.609 7.658 7.565 7.647 14,015 +0.09(+1.16%)
Apr 02, 2004 7.532 7.598 7.499 7.559 21,661 -0.03(-0.36%)
Apr 01, 2004 7.450 7.587 7.444 7.587 35,312 +0.15(+2.07%)
Mar 31, 2004 7.521 7.554 7.433 7.433 45,324 -0.15(-2.03%)
Mar 30, 2004 7.581 7.664 7.559 7.587 12,377 -0.02(-0.22%)
Mar 29, 2004 7.653 7.669 7.581 7.603 18,748 -0.03(-0.36%)
Mar 26, 2004 7.647 7.713 7.620 7.631 14,744 -0.02(-0.29%)
Mar 25, 2004 7.614 7.691 7.614 7.653 19,112 +0.08(+1.02%)
Mar 24, 2004 7.587 7.631 7.548 7.576 32,946 -0.07(-0.86%)
Mar 23, 2004 7.609 7.675 7.576 7.642 56,427 +0.05(+0.65%)
Mar 22, 2004 7.675 7.675 7.532 7.592 16,746 -0.03(-0.36%)
Mar 19, 2004 7.570 7.647 7.570 7.620 11,831 +0.05(+0.65%)
Mar 18, 2004 7.532 7.636 7.515 7.570 16,746 +0.09(+1.25%)
Mar 17, 2004 7.510 7.543 7.460 7.477 12,195 -0.03(-0.44%)
Mar 16, 2004 7.526 7.537 7.444 7.510 9,647 +0.07(+0.96%)
Mar 15, 2004 7.515 7.515 7.417 7.439 15,108 -0.02(-0.29%)
Mar 12, 2004 7.526 7.526 7.439 7.460 30,944 -0.10(-1.38%)
Mar 11, 2004 7.631 7.631 7.499 7.565 47,326 -0.03(-0.36%)
Mar 10, 2004 7.581 7.669 7.548 7.592 30,216 +0.04(+0.51%)
Mar 09, 2004 7.526 7.581 7.526 7.554 19,476 +0.01(+0.15%)
Mar 08, 2004 7.543 7.554 7.521 7.543 14,744 +0.05(+0.73%)
Mar 05, 2004 7.499 7.537 7.482 7.488 16,564 +0.03(+0.44%)
Mar 04, 2004 7.422 7.455 7.389 7.455 44,050 +0.09(+1.19%)
Mar 03, 2004 7.329 7.384 7.279 7.367 16,746 +0.03(+0.45%)
Mar 02, 2004 7.395 7.395 7.307 7.334 38,771 -0.01(-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.