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

TransAlta Corporation (NY: TAC )

7.300 +0.050 (+0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Nov 29, 2019 5.508 5.591 5.508 5.575 69,883 +0.09(+1.66%)
Nov 27, 2019 5.426 5.529 5.426 5.484 131,837 +0.07(+1.21%)
Nov 26, 2019 5.393 5.443 5.389 5.418 150,800 +0.02(+0.46%)
Nov 25, 2019 5.443 5.475 5.361 5.393 92,240 -0.03(-0.60%)
Nov 22, 2019 5.451 5.464 5.369 5.426 102,146 +0.01(+0.15%)
Nov 21, 2019 5.361 5.434 5.320 5.418 139,776 +0.07(+1.22%)
Nov 20, 2019 5.361 5.410 5.328 5.353 142,287 -0.03(-0.61%)
Nov 19, 2019 5.426 5.459 5.369 5.385 154,013 -0.07(-1.35%)
Nov 18, 2019 5.508 5.541 5.426 5.459 162,867 -0.07(-1.19%)
Nov 15, 2019 5.508 5.557 5.484 5.524 141,489 +0.00(+0.00%)
Nov 14, 2019 5.361 5.549 5.361 5.524 145,922 +0.16(+2.90%)
Nov 13, 2019 5.369 5.402 5.320 5.369 818,946 +0.02(+0.31%)
Nov 12, 2019 5.353 5.353 5.246 5.353 148,669 +0.04(+0.77%)
Nov 11, 2019 5.295 5.402 5.287 5.312 229,135 +0.00(+0.00%)
Nov 08, 2019 5.279 5.434 5.279 5.312 228,118 +0.02(+0.46%)
Nov 07, 2019 4.935 5.316 4.911 5.287 476,913 +0.54(+11.38%)
Nov 06, 2019 4.902 4.902 4.747 4.747 244,551 -0.14(-2.85%)
Nov 05, 2019 4.771 4.894 4.755 4.886 205,657 +0.12(+2.58%)
Nov 04, 2019 4.763 4.862 4.722 4.763 123,634 -0.02(-0.51%)
Nov 01, 2019 4.821 4.845 4.739 4.788 70,989 -0.03(-0.68%)
Oct 31, 2019 4.731 4.878 4.731 4.821 103,299 +0.07(+1.55%)
Oct 30, 2019 4.812 4.845 4.747 4.747 90,895 -0.05(-1.02%)
Oct 29, 2019 4.821 4.845 4.731 4.796 108,182 -0.02(-0.51%)
Oct 28, 2019 4.894 4.919 4.812 4.821 71,251 -0.10(-2.00%)
Oct 25, 2019 4.992 4.992 4.870 4.919 138,435 -0.07(-1.48%)
Oct 24, 2019 5.042 5.066 4.952 4.992 134,242 -0.05(-0.97%)
Oct 23, 2019 5.091 5.091 5.009 5.042 134,938 -0.02(-0.48%)
Oct 22, 2019 4.976 5.132 4.960 5.066 116,544 +0.08(+1.64%)
Oct 21, 2019 4.943 5.025 4.927 4.984 107,221 +0.05(+0.99%)
Oct 18, 2019 4.952 4.984 4.927 4.935 89,927 -0.03(-0.66%)
Oct 17, 2019 4.952 5.017 4.952 4.968 104,618 +0.01(+0.17%)
Oct 16, 2019 5.001 5.009 4.902 4.960 100,358 -0.07(-1.30%)
Oct 15, 2019 4.968 5.058 4.968 5.025 118,884 +0.05(+0.99%)
Oct 14, 2019 5.066 5.099 4.968 4.976 29,347 -0.09(-1.78%)
Oct 11, 2019 4.992 5.066 4.992 5.066 93,593 +0.05(+0.98%)
Oct 10, 2019 5.050 5.058 4.992 5.017 137,766 -0.07(-1.29%)
Oct 09, 2019 5.140 5.164 5.062 5.082 158,876 -0.07(-1.43%)
Oct 08, 2019 5.246 5.246 5.087 5.156 361,178 -0.07(-1.41%)
Oct 07, 2019 5.353 5.353 5.189 5.230 182,156 -0.13(-2.44%)
Oct 04, 2019 5.336 5.402 5.336 5.361 125,116 +0.02(+0.31%)
Oct 03, 2019 5.312 5.410 5.303 5.344 120,949 -0.02(-0.31%)
Oct 02, 2019 5.402 5.402 5.303 5.361 161,601 -0.02(-0.46%)
Oct 01, 2019 5.320 5.434 5.299 5.385 250,023 +0.07(+1.23%)
Sep 30, 2019 5.434 5.434 5.312 5.320 860,046 -0.11(-2.11%)
Sep 27, 2019 5.361 5.443 5.328 5.434 100,802 +0.10(+1.84%)
Sep 26, 2019 5.279 5.357 5.254 5.336 119,057 +0.05(+0.93%)
Sep 25, 2019 5.230 5.303 5.213 5.287 139,804 +0.03(+0.62%)
Sep 24, 2019 5.189 5.279 5.189 5.254 143,715 +0.04(+0.79%)
Sep 23, 2019 5.271 5.271 5.186 5.213 104,598 -0.03(-0.62%)
Sep 20, 2019 5.197 5.246 5.173 5.246 162,016 +0.02(+0.31%)
Sep 19, 2019 5.254 5.312 5.197 5.230 167,978 -0.03(-0.62%)
Sep 18, 2019 5.279 5.336 5.230 5.263 114,224 -0.02(-0.46%)
Sep 17, 2019 5.393 5.393 5.271 5.287 147,407 -0.11(-1.97%)
Sep 16, 2019 5.303 5.418 5.303 5.393 169,599 +0.09(+1.70%)
Sep 13, 2019 5.377 5.377 5.279 5.303 139,779 -0.06(-1.07%)
Sep 12, 2019 5.443 5.459 5.344 5.361 139,391 -0.07(-1.36%)
Sep 11, 2019 5.426 5.475 5.385 5.434 159,032 +0.02(+0.30%)
Sep 10, 2019 5.475 5.492 5.410 5.418 148,719 -0.06(-1.05%)
Sep 09, 2019 5.541 5.541 5.402 5.475 109,296 -0.02(-0.45%)
Sep 06, 2019 5.475 5.590 5.467 5.500 150,775 +0.02(+0.45%)
Sep 05, 2019 5.434 5.565 5.410 5.475 232,454 +0.04(+0.75%)
Sep 04, 2019 5.320 5.459 5.320 5.434 163,100 +0.13(+2.47%)
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.