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 (%)
Oct 30, 2020 5.251 5.251 5.070 5.105 97,344 -0.14(-2.63%)
Oct 29, 2020 5.225 5.260 5.148 5.243 129,406 +0.03(+0.50%)
Oct 28, 2020 5.406 5.415 5.217 5.217 283,649 -0.28(-5.02%)
Oct 27, 2020 5.578 5.578 5.484 5.492 236,195 -0.05(-0.93%)
Oct 26, 2020 5.613 5.621 5.475 5.544 130,108 -0.07(-1.23%)
Oct 23, 2020 5.639 5.664 5.553 5.613 54,131 +0.03(+0.46%)
Oct 22, 2020 5.561 5.596 5.527 5.587 100,291 +0.03(+0.62%)
Oct 21, 2020 5.578 5.604 5.535 5.553 82,278 -0.02(-0.31%)
Oct 20, 2020 5.647 5.647 5.544 5.570 107,449 -0.03(-0.61%)
Oct 19, 2020 5.716 5.716 5.578 5.604 110,545 -0.06(-1.06%)
Oct 16, 2020 5.682 5.695 5.604 5.664 104,313 +0.03(+0.46%)
Oct 15, 2020 5.484 5.682 5.475 5.639 146,418 +0.07(+1.24%)
Oct 14, 2020 5.518 5.604 5.501 5.570 186,159 +0.09(+1.73%)
Oct 13, 2020 5.475 5.553 5.423 5.475 118,453 +0.00(+0.00%)
Oct 12, 2020 5.466 5.510 5.441 5.475 28,021 -0.03(-0.47%)
Oct 09, 2020 5.510 5.510 5.415 5.501 124,293 +0.03(+0.63%)
Oct 08, 2020 5.363 5.466 5.363 5.466 56,983 +0.09(+1.60%)
Oct 07, 2020 5.423 5.449 5.363 5.380 84,196 -0.01(-0.16%)
Oct 06, 2020 5.415 5.466 5.346 5.389 127,513 -0.02(-0.32%)
Oct 05, 2020 5.329 5.432 5.312 5.406 234,675 +0.10(+1.95%)
Oct 02, 2020 5.337 5.363 5.268 5.303 151,940 -0.11(-2.07%)
Oct 01, 2020 5.337 5.432 5.294 5.415 120,781 +0.12(+2.28%)
Sep 30, 2020 5.286 5.350 5.264 5.294 143,806 +0.00(+0.00%)
Sep 29, 2020 5.200 5.303 5.182 5.294 115,802 +0.11(+2.16%)
Sep 28, 2020 5.062 5.234 5.062 5.182 126,791 +0.16(+3.26%)
Sep 25, 2020 4.984 5.062 4.933 5.019 124,177 +0.03(+0.69%)
Sep 24, 2020 4.993 5.053 4.924 4.984 122,207 +0.00(+0.00%)
Sep 23, 2020 5.208 5.225 4.967 4.984 172,677 -0.22(-4.14%)
Sep 22, 2020 5.036 5.243 5.036 5.200 184,139 +0.15(+3.07%)
Sep 21, 2020 5.182 5.182 5.045 5.045 173,674 -0.22(-4.25%)
Sep 18, 2020 5.286 5.286 5.217 5.268 105,359 -0.03(-0.49%)
Sep 17, 2020 5.174 5.294 5.139 5.294 102,807 +0.04(+0.82%)
Sep 16, 2020 5.329 5.355 5.243 5.251 94,838 -0.04(-0.81%)
Sep 15, 2020 5.286 5.406 5.277 5.294 111,644 +0.06(+1.15%)
Sep 14, 2020 5.329 5.329 5.165 5.234 113,300 -0.07(-1.30%)
Sep 11, 2020 5.329 5.363 5.268 5.303 162,162 +0.01(+0.16%)
Sep 10, 2020 5.389 5.389 5.273 5.294 140,203 -0.09(-1.60%)
Sep 09, 2020 5.312 5.441 5.303 5.380 107,358 +0.13(+2.46%)
Sep 08, 2020 5.312 5.320 5.200 5.251 139,923 -0.12(-2.24%)
Sep 04, 2020 5.510 5.518 5.320 5.372 208,163 -0.12(-2.19%)
Sep 03, 2020 5.553 5.578 5.432 5.492 160,610 -0.04(-0.78%)
Sep 02, 2020 5.492 5.561 5.484 5.535 123,125 +0.03(+0.47%)
Sep 01, 2020 5.561 5.561 5.372 5.510 274,517 -0.03(-0.62%)
Aug 31, 2020 5.578 5.613 5.518 5.544 125,128 -0.00(-0.08%)
Aug 28, 2020 5.548 5.565 5.523 5.548 142,193 +0.03(+0.46%)
Aug 27, 2020 5.540 5.633 5.497 5.523 156,617 -0.01(-0.15%)
Aug 26, 2020 5.455 5.540 5.421 5.531 130,294 +0.03(+0.62%)
Aug 25, 2020 5.531 5.531 5.378 5.497 173,635 +0.03(+0.47%)
Aug 24, 2020 5.540 5.548 5.446 5.472 294,644 -0.02(-0.31%)
Aug 21, 2020 5.455 5.574 5.395 5.489 341,264 +0.04(+0.78%)
Aug 20, 2020 5.455 5.523 5.438 5.446 204,355 -0.02(-0.31%)
Aug 19, 2020 5.574 5.574 5.455 5.463 129,527 -0.09(-1.68%)
Aug 18, 2020 5.506 5.565 5.467 5.557 226,841 +0.06(+1.08%)
Aug 17, 2020 5.480 5.510 5.429 5.497 147,456 +0.07(+1.25%)
Aug 14, 2020 5.523 5.523 5.391 5.429 160,760 -0.10(-1.85%)
Aug 13, 2020 5.557 5.625 5.493 5.531 109,488 -0.06(-1.07%)
Aug 12, 2020 5.633 5.710 5.574 5.591 193,776 -0.04(-0.76%)
Aug 11, 2020 5.557 5.642 5.421 5.633 446,474 +0.09(+1.53%)
Aug 10, 2020 5.387 5.612 5.310 5.548 243,021 +0.21(+3.99%)
Aug 07, 2020 5.404 5.404 5.293 5.335 176,625 -0.09(-1.72%)
Aug 06, 2020 5.463 5.489 5.361 5.429 160,375 -0.05(-0.93%)
Aug 05, 2020 5.506 5.523 5.404 5.480 266,336 +0.01(+0.16%)
Aug 04, 2020 5.412 5.548 5.344 5.472 307,142 +0.05(+0.94%)
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.