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

TransAlta Corporation (NY: TAC )

7.080 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 31, 2002 3.929 4.086 3.929 4.057 74,903 -0.29(-6.57%)
May 28, 2002 4.334 4.342 4.328 4.342 21,302 +0.00(+0.00%)
May 27, 2002 4.392 4.392 4.331 4.342 24,738 +0.00(+0.00%)
May 24, 2002 4.392 4.392 4.331 4.342 24,738 -0.08(-1.78%)
May 23, 2002 4.386 4.433 4.380 4.421 26,113 +0.03(+0.60%)
May 22, 2002 4.354 4.395 4.354 4.395 17,179 +0.04(+1.00%)
May 21, 2002 4.307 4.357 4.307 4.351 13,056 +0.04(+0.95%)
May 20, 2002 4.313 4.316 4.307 4.310 3,092 -0.01(-0.13%)
May 17, 2002 4.337 4.371 4.316 4.316 23,020 -0.02(-0.47%)
May 16, 2002 4.325 4.380 4.296 4.337 55,318 +0.01(+0.34%)
May 15, 2002 4.427 4.427 4.322 4.322 57,036 -0.12(-2.75%)
May 14, 2002 4.418 4.465 4.415 4.444 44,323 +0.01(+0.26%)
May 13, 2002 4.418 4.433 4.386 4.433 25,425 +0.01(+0.33%)
May 10, 2002 4.302 4.424 4.302 4.418 17,523 +0.12(+2.78%)
May 09, 2002 4.302 4.319 4.299 4.299 11,682 +0.00(+0.00%)
May 08, 2002 4.261 4.310 4.261 4.299 27,831 +0.04(+1.03%)
May 07, 2002 4.238 4.255 4.232 4.255 4,123 +0.01(+0.27%)
May 06, 2002 4.162 4.243 4.162 4.243 10,995 +0.06(+1.39%)
May 03, 2002 4.185 4.211 4.168 4.185 14,430 -0.00(-0.07%)
May 02, 2002 4.240 4.240 4.156 4.188 12,025 -0.06(-1.37%)
May 01, 2002 4.156 4.246 4.156 4.246 13,743 +0.09(+2.10%)
Apr 30, 2002 4.069 4.168 4.069 4.159 13,400 +0.10(+2.58%)
Apr 29, 2002 4.139 4.150 4.054 4.054 39,856 -0.07(-1.62%)
Apr 26, 2002 4.223 4.223 4.109 4.121 27,487 -0.11(-2.68%)
Apr 25, 2002 4.121 4.249 4.121 4.235 35,733 +0.12(+2.90%)
Apr 24, 2002 4.063 4.118 4.063 4.115 7,559 +0.06(+1.36%)
Apr 23, 2002 4.031 4.066 4.031 4.060 17,523 +0.03(+0.87%)
Apr 22, 2002 4.034 4.034 4.016 4.025 5,841 -0.01(-0.29%)
Apr 19, 2002 3.929 4.037 3.929 4.037 46,385 +0.09(+2.21%)
Apr 18, 2002 4.066 4.069 3.929 3.949 37,451 -0.13(-3.14%)
Apr 17, 2002 4.019 4.101 4.013 4.077 15,118 +0.05(+1.30%)
Apr 16, 2002 4.028 4.051 4.008 4.025 18,210 +0.00(+0.07%)
Apr 15, 2002 4.016 4.022 4.008 4.022 12,025 +0.00(+0.00%)
Apr 12, 2002 3.903 4.040 3.894 4.022 37,795 +0.11(+2.90%)
Apr 11, 2002 3.915 3.958 3.909 3.909 14,087 +0.01(+0.37%)
Apr 10, 2002 3.900 3.909 3.894 3.894 6,528 +0.00(+0.00%)
Apr 09, 2002 3.865 3.894 3.818 3.894 17,866 +0.04(+0.98%)
Apr 08, 2002 3.900 3.900 3.853 3.856 18,897 -0.04(-1.05%)
Apr 05, 2002 3.900 3.929 3.871 3.897 11,682 +0.01(+0.22%)
Apr 04, 2002 3.987 3.987 3.839 3.888 37,795 -0.13(-3.26%)
Apr 03, 2002 3.987 4.040 3.987 4.019 14,087 +0.05(+1.32%)
Apr 02, 2002 3.976 3.987 3.961 3.967 19,584 -0.02(-0.51%)
Apr 01, 2002 4.045 4.045 3.987 3.987 25,082 -0.07(-1.72%)
Mar 29, 2002 4.060 4.066 4.045 4.057 13,400 +0.00(+0.00%)
Mar 28, 2002 4.060 4.066 4.045 4.057 13,400 -0.00(-0.07%)
Mar 27, 2002 4.057 4.066 4.054 4.060 9,964 +0.01(+0.36%)
Mar 26, 2002 4.133 4.133 4.045 4.045 1,786,687 -0.10(-2.52%)
Mar 25, 2002 4.206 4.206 4.150 4.150 10,307 -0.06(-1.52%)
Mar 22, 2002 4.185 4.214 4.165 4.214 17,866 +0.03(+0.77%)
Mar 21, 2002 4.203 4.206 4.182 4.182 8,246 -0.02(-0.42%)
Mar 20, 2002 4.176 4.208 4.165 4.200 16,148 +0.00(+0.07%)
Mar 19, 2002 4.174 4.197 4.174 4.197 3,092 +0.03(+0.77%)
Mar 18, 2002 4.147 4.165 4.133 4.165 5,153 +0.01(+0.21%)
Mar 15, 2002 4.109 4.162 4.109 4.156 7,902 +0.04(+0.92%)
Mar 14, 2002 4.104 4.133 4.104 4.118 4,466 +0.01(+0.35%)
Mar 13, 2002 4.089 4.104 4.077 4.104 6,871 +0.01(+0.28%)
Mar 12, 2002 4.109 4.118 4.077 4.092 6,528 -0.01(-0.21%)
Mar 11, 2002 4.063 4.109 4.063 4.101 17,179 +0.06(+1.37%)
Mar 08, 2002 4.191 4.203 4.043 4.045 34,359 -0.17(-4.07%)
Mar 07, 2002 4.168 4.217 4.168 4.217 7,902 +0.06(+1.47%)
Mar 06, 2002 4.060 4.182 4.060 4.156 14,087 +0.11(+2.73%)
Mar 05, 2002 4.118 4.118 4.045 4.045 9,620 -0.06(-1.56%)
Mar 04, 2002 4.101 4.124 4.101 4.109 4,810 +0.02(+0.50%)
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.