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

TransAlta Corporation (NY: TAC )

7.180 -0.120 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Feb 28, 2020 6.363 6.372 6.146 6.246 866,750 -0.18(-2.80%)
Feb 27, 2020 6.476 6.559 6.278 6.426 869,473 -0.12(-1.89%)
Feb 26, 2020 6.840 6.873 6.542 6.551 931,352 -0.28(-4.12%)
Feb 25, 2020 6.857 6.914 6.749 6.832 718,184 -0.06(-0.84%)
Feb 24, 2020 6.948 6.948 6.840 6.890 708,383 -0.14(-2.00%)
Feb 21, 2020 6.881 7.030 6.857 7.030 1,133,861 +0.12(+1.67%)
Feb 20, 2020 6.890 6.972 6.857 6.914 565,179 +0.01(+0.12%)
Feb 19, 2020 6.881 6.914 6.749 6.906 1,764,157 +0.02(+0.36%)
Feb 18, 2020 6.766 6.981 6.757 6.881 1,893,590 +0.08(+1.22%)
Feb 14, 2020 6.666 6.840 6.666 6.799 670,184 +0.15(+2.24%)
Feb 13, 2020 6.699 6.699 6.608 6.650 297,143 -0.04(-0.62%)
Feb 12, 2020 6.699 6.716 6.633 6.691 265,071 +0.02(+0.25%)
Feb 11, 2020 6.584 6.741 6.575 6.675 427,751 +0.11(+1.64%)
Feb 10, 2020 6.534 6.749 6.509 6.567 453,323 +0.16(+2.45%)
Feb 07, 2020 6.302 6.484 6.278 6.410 374,689 +0.11(+1.71%)
Feb 06, 2020 6.269 6.377 6.253 6.302 279,540 +0.04(+0.66%)
Feb 05, 2020 6.178 6.369 6.162 6.261 425,512 +0.12(+1.88%)
Feb 04, 2020 6.211 6.211 6.079 6.145 1,303,332 -0.04(-0.67%)
Feb 03, 2020 6.228 6.253 6.162 6.187 1,102,454 +0.01(+0.13%)
Jan 31, 2020 6.170 6.228 6.112 6.178 1,015,010 -0.05(-0.80%)
Jan 30, 2020 6.112 6.228 6.038 6.228 331,668 +0.15(+2.45%)
Jan 29, 2020 6.104 6.137 6.071 6.079 945,091 -0.03(-0.54%)
Jan 28, 2020 5.947 6.125 5.947 6.112 250,830 +0.11(+1.79%)
Jan 27, 2020 6.104 6.104 5.980 6.005 844,812 -0.12(-1.89%)
Jan 24, 2020 6.054 6.137 6.054 6.120 310,487 +0.06(+0.95%)
Jan 23, 2020 6.029 6.087 5.972 6.063 287,826 +0.03(+0.55%)
Jan 22, 2020 6.071 6.129 6.017 6.029 268,569 -0.03(-0.55%)
Jan 21, 2020 5.955 6.137 5.905 6.063 521,180 +0.17(+2.81%)
Jan 17, 2020 5.839 5.905 5.715 5.897 306,014 +0.15(+2.59%)
Jan 16, 2020 5.765 5.881 5.707 5.748 307,364 +0.15(+2.66%)
Jan 15, 2020 5.500 5.616 5.500 5.599 226,207 +0.08(+1.50%)
Jan 14, 2020 5.450 5.533 5.426 5.517 199,020 +0.07(+1.21%)
Jan 13, 2020 5.500 5.500 5.422 5.450 145,548 -0.03(-0.60%)
Jan 10, 2020 5.583 5.583 5.475 5.484 131,425 -0.08(-1.49%)
Jan 09, 2020 5.657 5.657 5.533 5.566 104,655 -0.06(-1.03%)
Jan 08, 2020 5.732 5.732 5.616 5.624 112,393 -0.07(-1.31%)
Jan 07, 2020 5.682 5.723 5.641 5.699 147,016 -0.01(-0.14%)
Jan 06, 2020 5.781 5.790 5.690 5.707 143,288 -0.07(-1.29%)
Jan 03, 2020 5.823 5.847 5.757 5.781 193,087 -0.02(-0.43%)
Jan 02, 2020 5.889 5.897 5.761 5.806 165,837 -0.12(-1.96%)
Dec 31, 2019 5.856 5.930 5.856 5.922 203,969 +0.05(+0.84%)
Dec 30, 2019 5.757 5.905 5.757 5.872 636,039 +0.06(+1.00%)
Dec 27, 2019 5.831 5.889 5.794 5.814 159,596 -0.05(-0.85%)
Dec 26, 2019 5.814 5.897 5.814 5.864 86,237 +0.05(+0.85%)
Dec 24, 2019 5.773 5.852 5.773 5.814 149,077 +0.05(+0.86%)
Dec 23, 2019 5.823 5.914 5.748 5.765 290,308 -0.01(-0.14%)
Dec 20, 2019 5.765 5.790 5.707 5.773 324,392 +0.00(+0.00%)
Dec 19, 2019 5.765 5.798 5.732 5.773 740,298 +0.00(+0.00%)
Dec 18, 2019 5.608 5.781 5.608 5.773 262,957 +0.19(+3.41%)
Dec 17, 2019 5.740 5.740 5.550 5.583 210,553 -0.16(-2.74%)
Dec 16, 2019 5.657 5.819 5.657 5.740 164,136 +0.08(+1.46%)
Dec 13, 2019 5.459 5.715 5.459 5.657 1,005,700 +0.21(+3.79%)
Dec 12, 2019 5.566 5.591 5.442 5.450 320,777 -0.13(-2.37%)
Dec 11, 2019 5.550 5.624 5.550 5.583 231,311 +0.01(+0.15%)
Dec 10, 2019 5.546 5.599 5.546 5.575 534,578 +0.04(+0.75%)
Dec 09, 2019 5.599 5.616 5.500 5.533 1,052,260 -0.06(-1.04%)
Dec 06, 2019 5.616 5.632 5.550 5.591 570,074 -0.05(-0.88%)
Dec 05, 2019 5.674 5.699 5.591 5.641 996,014 -0.02(-0.29%)
Dec 04, 2019 5.566 5.674 5.566 5.657 1,057,646 +0.11(+1.94%)
Dec 03, 2019 5.558 5.575 5.525 5.550 159,405 -0.02(-0.30%)
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.