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 (%)
May 29, 2020 4.868 5.013 4.842 4.970 423,838 +0.08(+1.63%)
May 28, 2020 4.865 4.924 4.840 4.890 229,008 +0.04(+0.87%)
May 27, 2020 4.941 4.941 4.773 4.848 269,057 -0.06(-1.20%)
May 26, 2020 4.873 4.991 4.840 4.907 391,885 +0.21(+4.47%)
May 22, 2020 4.663 4.714 4.617 4.697 211,244 -0.02(-0.36%)
May 21, 2020 4.672 4.806 4.672 4.714 273,454 +0.02(+0.36%)
May 20, 2020 4.537 4.722 4.537 4.697 407,669 +0.18(+4.10%)
May 19, 2020 4.764 4.764 4.495 4.512 483,506 -0.24(-4.96%)
May 18, 2020 4.504 4.789 4.504 4.747 181,696 +0.29(+6.40%)
May 15, 2020 4.630 4.630 4.449 4.462 314,546 -0.18(-3.80%)
May 14, 2020 4.537 4.689 4.386 4.638 503,315 +0.00(+0.00%)
May 13, 2020 4.798 4.831 4.613 4.638 325,233 -0.24(-4.99%)
May 12, 2020 5.117 5.168 4.873 4.882 284,351 -0.02(-0.34%)
May 11, 2020 4.882 4.899 4.798 4.899 1,819,760 +0.01(+0.17%)
May 08, 2020 4.949 4.949 4.840 4.890 179,825 +0.02(+0.34%)
May 07, 2020 4.848 4.932 4.798 4.873 1,150,073 +0.08(+1.75%)
May 06, 2020 4.831 4.932 4.764 4.789 273,232 +0.01(+0.18%)
May 05, 2020 4.773 4.899 4.747 4.781 376,086 +0.06(+1.25%)
May 04, 2020 4.638 4.781 4.638 4.722 309,034 -0.01(-0.18%)
May 01, 2020 4.823 4.873 4.680 4.731 428,201 -0.19(-3.92%)
Apr 30, 2020 5.075 5.075 4.823 4.924 371,102 -0.21(-4.09%)
Apr 29, 2020 5.033 5.176 5.000 5.134 414,986 +0.22(+4.44%)
Apr 28, 2020 4.958 5.100 4.861 4.916 370,534 +0.06(+1.21%)
Apr 27, 2020 4.747 4.865 4.697 4.857 390,163 +0.18(+3.77%)
Apr 24, 2020 4.647 4.722 4.579 4.680 1,607,481 +0.08(+1.83%)
Apr 23, 2020 4.588 4.729 4.529 4.596 295,561 +0.06(+1.30%)
Apr 22, 2020 4.445 4.563 4.395 4.537 137,426 +0.15(+3.45%)
Apr 21, 2020 4.579 4.613 4.243 4.386 402,160 -0.34(-7.28%)
Apr 20, 2020 4.621 4.857 4.512 4.731 519,077 +0.05(+1.08%)
Apr 17, 2020 4.605 4.714 4.554 4.680 358,104 +0.15(+3.34%)
Apr 16, 2020 4.638 4.705 4.495 4.529 367,020 -0.08(-1.64%)
Apr 15, 2020 4.546 4.789 4.529 4.605 1,130,056 -0.17(-3.52%)
Apr 14, 2020 4.831 4.983 4.756 4.773 420,470 +0.01(+0.18%)
Apr 13, 2020 4.890 4.890 4.616 4.764 400,736 -0.09(-1.90%)
Apr 09, 2020 4.949 5.042 4.705 4.857 707,996 +0.01(+0.17%)
Apr 08, 2020 4.714 5.000 4.579 4.848 692,945 +0.22(+4.72%)
Apr 07, 2020 4.588 4.714 4.453 4.630 1,030,262 +0.18(+3.96%)
Apr 06, 2020 4.319 4.521 4.319 4.453 887,056 +0.24(+5.58%)
Apr 03, 2020 4.218 4.378 4.134 4.218 420,346 +0.01(+0.20%)
Apr 02, 2020 4.042 4.344 4.042 4.210 1,160,526 +0.11(+2.66%)
Apr 01, 2020 4.184 4.269 4.050 4.100 768,072 -0.30(-6.87%)
Mar 31, 2020 4.201 4.579 4.126 4.403 750,527 +0.18(+4.17%)
Mar 30, 2020 4.243 4.260 4.008 4.226 591,362 -0.07(-1.57%)
Mar 27, 2020 4.218 4.428 4.033 4.294 417,490 -0.13(-2.85%)
Mar 26, 2020 4.235 4.596 4.218 4.420 876,774 +0.24(+5.62%)
Mar 25, 2020 3.487 4.336 3.487 4.184 1,007,868 +0.71(+20.58%)
Mar 24, 2020 3.386 3.546 3.319 3.470 1,536,202 +0.28(+8.68%)
Mar 23, 2020 3.664 3.664 3.126 3.193 1,020,524 -0.41(-11.42%)
Mar 20, 2020 3.563 4.008 3.563 3.605 879,729 +0.16(+4.63%)
Mar 19, 2020 3.453 3.689 3.096 3.445 3,359,802 -0.05(-1.44%)
Mar 18, 2020 3.411 3.529 3.050 3.495 2,960,357 -0.17(-4.59%)
Mar 17, 2020 3.672 3.764 3.327 3.664 1,888,689 +0.07(+1.87%)
Mar 16, 2020 3.672 3.895 3.529 3.596 1,818,006 -0.56(-13.54%)
Mar 13, 2020 4.058 4.193 3.857 4.159 1,260,802 +0.38(+10.00%)
Mar 12, 2020 4.386 4.386 3.596 3.781 1,525,651 -0.88(-18.92%)
Mar 11, 2020 4.806 5.058 4.647 4.663 1,273,863 -0.24(-4.97%)
Mar 10, 2020 5.319 5.336 4.638 4.907 2,400,946 -0.18(-3.47%)
Mar 09, 2020 5.655 5.848 5.075 5.084 1,032,649 -1.18(-18.90%)
Mar 06, 2020 6.403 6.420 6.134 6.268 2,976,465 -0.29(-4.36%)
Mar 05, 2020 6.613 6.630 6.453 6.554 1,564,653 -0.13(-1.89%)
Mar 04, 2020 6.520 6.772 6.520 6.680 632,944 +0.24(+3.65%)
Mar 03, 2020 6.562 6.714 6.420 6.445 832,471 -0.12(-1.79%)
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.