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 (%)
Dec 31, 2020 6.606 6.606 6.606 288,069 +0.01(+0.13%)
Dec 30, 2020 6.371 6.659 6.371 6.598 288,069 +0.19(+2.99%)
Dec 29, 2020 6.415 6.528 6.371 6.406 315,787 +0.09(+1.38%)
Dec 28, 2020 6.563 6.686 6.297 6.319 159,808 -0.10(-1.49%)
Dec 24, 2020 6.162 6.528 6.162 6.415 207,375 +0.32(+5.29%)
Dec 23, 2020 6.006 6.171 6.006 6.093 107,295 +0.09(+1.45%)
Dec 22, 2020 6.032 6.093 5.997 6.006 469,093 -0.03(-0.58%)
Dec 21, 2020 6.032 6.075 5.919 6.041 149,093 +0.00(+0.00%)
Dec 18, 2020 6.154 6.197 6.014 6.041 1,206,798 -0.16(-2.53%)
Dec 17, 2020 6.241 6.302 6.167 6.197 156,254 -0.03(-0.42%)
Dec 16, 2020 6.258 6.276 6.149 6.223 176,136 -0.02(-0.28%)
Dec 15, 2020 6.110 6.302 6.093 6.241 361,335 +0.13(+2.14%)
Dec 14, 2020 6.180 6.206 6.084 6.110 291,060 -0.02(-0.28%)
Dec 11, 2020 6.189 6.197 6.110 6.128 226,791 -0.07(-1.12%)
Dec 10, 2020 6.119 6.215 6.119 6.197 153,525 +0.04(+0.71%)
Dec 09, 2020 6.249 6.284 6.154 6.154 205,177 -0.08(-1.26%)
Dec 08, 2020 6.258 6.319 6.223 6.232 122,958 -0.03(-0.56%)
Dec 07, 2020 6.284 6.371 6.258 6.267 122,474 -0.03(-0.55%)
Dec 04, 2020 6.189 6.345 6.171 6.302 201,286 +0.17(+2.69%)
Dec 03, 2020 6.075 6.206 6.075 6.136 150,535 +0.10(+1.59%)
Dec 02, 2020 6.014 6.045 5.988 6.041 112,680 +0.02(+0.29%)
Dec 01, 2020 6.093 6.119 6.019 6.023 197,856 -0.01(-0.14%)
Nov 30, 2020 6.058 6.093 5.927 6.032 301,814 +0.07(+1.10%)
Nov 27, 2020 6.027 6.027 5.928 5.966 105,814 +0.03(+0.43%)
Nov 25, 2020 5.880 5.966 5.880 5.941 155,410 +0.07(+1.17%)
Nov 24, 2020 5.794 5.906 5.786 5.872 175,179 +0.15(+2.56%)
Nov 23, 2020 5.734 5.829 5.708 5.725 270,721 +0.03(+0.61%)
Nov 20, 2020 5.596 5.751 5.596 5.691 164,703 +0.09(+1.54%)
Nov 19, 2020 5.639 5.639 5.570 5.605 161,485 -0.03(-0.46%)
Nov 18, 2020 5.631 5.717 5.622 5.631 138,330 -0.02(-0.30%)
Nov 17, 2020 5.588 5.665 5.553 5.648 197,062 +0.05(+0.92%)
Nov 16, 2020 5.570 5.631 5.544 5.596 205,291 +0.09(+1.72%)
Nov 13, 2020 5.519 5.622 5.450 5.501 124,746 -0.02(-0.31%)
Nov 12, 2020 5.605 5.631 5.450 5.519 146,879 -0.10(-1.84%)
Nov 11, 2020 5.622 5.691 5.613 5.622 132,872 +0.02(+0.31%)
Nov 10, 2020 5.570 5.682 5.570 5.605 141,923 +0.05(+0.93%)
Nov 09, 2020 5.682 5.811 5.553 5.553 163,331 +0.07(+1.26%)
Nov 06, 2020 5.484 5.639 5.467 5.484 191,185 -0.03(-0.47%)
Nov 05, 2020 5.441 5.553 5.424 5.510 233,829 +0.11(+2.07%)
Nov 04, 2020 5.441 5.519 5.321 5.398 123,842 -0.03(-0.48%)
Nov 03, 2020 5.329 5.540 5.329 5.424 252,468 +0.13(+2.44%)
Nov 02, 2020 5.148 5.312 5.148 5.295 132,335 +0.19(+3.71%)
Oct 30, 2020 5.252 5.252 5.071 5.105 97,335 -0.14(-2.63%)
Oct 29, 2020 5.226 5.260 5.148 5.243 129,394 +0.03(+0.49%)
Oct 28, 2020 5.407 5.415 5.217 5.217 283,623 -0.28(-5.02%)
Oct 27, 2020 5.579 5.579 5.484 5.493 236,173 -0.05(-0.93%)
Oct 26, 2020 5.613 5.622 5.476 5.544 130,096 -0.07(-1.23%)
Oct 23, 2020 5.639 5.665 5.553 5.613 54,126 +0.03(+0.46%)
Oct 22, 2020 5.562 5.596 5.527 5.588 100,281 +0.03(+0.62%)
Oct 21, 2020 5.579 5.605 5.536 5.553 82,271 -0.02(-0.31%)
Oct 20, 2020 5.648 5.648 5.544 5.570 107,439 -0.03(-0.61%)
Oct 19, 2020 5.717 5.717 5.579 5.605 110,535 -0.06(-1.06%)
Oct 16, 2020 5.682 5.695 5.605 5.665 104,304 +0.03(+0.46%)
Oct 15, 2020 5.484 5.682 5.476 5.639 146,404 +0.07(+1.24%)
Oct 14, 2020 5.519 5.605 5.501 5.570 186,142 +0.09(+1.73%)
Oct 13, 2020 5.476 5.553 5.424 5.476 118,442 +0.00(+0.00%)
Oct 12, 2020 5.467 5.510 5.441 5.476 28,019 -0.03(-0.47%)
Oct 09, 2020 5.510 5.510 5.415 5.501 124,282 +0.03(+0.63%)
Oct 08, 2020 5.364 5.467 5.364 5.467 56,978 +0.09(+1.60%)
Oct 07, 2020 5.424 5.450 5.364 5.381 84,189 -0.01(-0.16%)
Oct 06, 2020 5.415 5.467 5.346 5.389 127,502 -0.02(-0.32%)
Oct 05, 2020 5.329 5.433 5.312 5.407 234,654 +0.10(+1.95%)
Oct 02, 2020 5.338 5.364 5.269 5.303 151,926 -0.11(-2.07%)
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.