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

TransAlta Corporation (NY: TAC )

7.220 -0.090 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Aug 31, 2020 5.625 5.660 5.565 5.591 124,084 -0.00(-0.08%)
Aug 28, 2020 5.595 5.612 5.569 5.595 141,006 +0.03(+0.46%)
Aug 27, 2020 5.586 5.681 5.543 5.569 155,310 -0.01(-0.15%)
Aug 26, 2020 5.501 5.586 5.466 5.578 129,207 +0.03(+0.62%)
Aug 25, 2020 5.578 5.578 5.423 5.543 172,186 +0.03(+0.47%)
Aug 24, 2020 5.586 5.595 5.492 5.518 292,185 -0.02(-0.31%)
Aug 21, 2020 5.501 5.621 5.440 5.535 338,416 +0.04(+0.78%)
Aug 20, 2020 5.501 5.569 5.483 5.492 202,650 -0.02(-0.31%)
Aug 19, 2020 5.621 5.621 5.501 5.509 128,446 -0.09(-1.68%)
Aug 18, 2020 5.552 5.612 5.513 5.603 224,948 +0.06(+1.08%)
Aug 17, 2020 5.526 5.556 5.475 5.543 146,226 +0.07(+1.25%)
Aug 14, 2020 5.569 5.569 5.436 5.475 159,419 -0.10(-1.85%)
Aug 13, 2020 5.603 5.672 5.539 5.578 108,575 -0.06(-1.07%)
Aug 12, 2020 5.681 5.758 5.621 5.638 192,159 -0.04(-0.76%)
Aug 11, 2020 5.603 5.689 5.466 5.681 442,748 +0.09(+1.53%)
Aug 10, 2020 5.432 5.659 5.355 5.595 240,993 +0.21(+3.99%)
Aug 07, 2020 5.449 5.449 5.337 5.380 175,151 -0.09(-1.72%)
Aug 06, 2020 5.509 5.535 5.406 5.475 159,037 -0.05(-0.93%)
Aug 05, 2020 5.552 5.569 5.449 5.526 264,113 +0.01(+0.16%)
Aug 04, 2020 5.458 5.595 5.389 5.518 304,579 +0.05(+0.94%)
Aug 03, 2020 5.543 5.586 5.449 5.466 127,366 -0.13(-2.30%)
Jul 31, 2020 5.501 5.638 5.501 5.595 155,107 +0.01(+0.15%)
Jul 30, 2020 5.423 5.655 5.423 5.586 286,113 +0.11(+2.04%)
Jul 29, 2020 5.483 5.501 5.423 5.475 209,096 +0.05(+0.95%)
Jul 28, 2020 5.432 5.462 5.406 5.423 127,575 +0.02(+0.32%)
Jul 27, 2020 5.423 5.432 5.368 5.406 158,199 +0.02(+0.32%)
Jul 24, 2020 5.561 5.561 5.363 5.389 155,690 -0.16(-2.94%)
Jul 23, 2020 5.501 5.595 5.475 5.552 220,116 +0.05(+0.94%)
Jul 22, 2020 5.398 5.509 5.398 5.501 167,608 +0.07(+1.26%)
Jul 21, 2020 5.363 5.509 5.363 5.432 205,177 -0.03(-0.47%)
Jul 20, 2020 5.518 5.518 5.372 5.458 188,634 -0.04(-0.78%)
Jul 17, 2020 5.466 5.518 5.440 5.501 635,812 +0.03(+0.63%)
Jul 16, 2020 5.346 5.501 5.346 5.466 338,247 +0.08(+1.43%)
Jul 15, 2020 5.346 5.406 5.286 5.389 243,839 +0.09(+1.62%)
Jul 14, 2020 5.183 5.329 5.157 5.303 193,496 +0.09(+1.81%)
Jul 13, 2020 5.080 5.226 5.080 5.209 157,332 +0.13(+2.53%)
Jul 10, 2020 5.046 5.123 5.020 5.080 143,803 +0.05(+1.02%)
Jul 09, 2020 5.149 5.174 5.020 5.029 227,654 -0.11(-2.17%)
Jul 08, 2020 5.226 5.295 5.132 5.140 338,002 -0.06(-1.15%)
Jul 07, 2020 5.415 5.415 5.200 5.200 245,625 -0.08(-1.46%)
Jul 06, 2020 5.337 5.337 5.174 5.277 270,706 +0.02(+0.33%)
Jul 02, 2020 5.063 5.269 5.063 5.260 199,274 +0.27(+5.33%)
Jul 01, 2020 5.080 5.123 4.994 4.994 83,618 -0.09(-1.85%)
Jun 30, 2020 4.977 5.114 4.977 5.089 229,872 +0.10(+2.07%)
Jun 29, 2020 4.943 5.063 4.883 4.986 265,416 +0.09(+1.93%)
Jun 26, 2020 4.848 5.003 4.848 4.891 262,552 -0.01(-0.18%)
Jun 25, 2020 4.926 5.011 4.883 4.900 332,783 -0.05(-1.04%)
Jun 24, 2020 5.071 5.080 4.943 4.951 245,868 -0.18(-3.51%)
Jun 23, 2020 5.226 5.260 5.114 5.132 130,137 -0.03(-0.66%)
Jun 22, 2020 5.192 5.277 5.114 5.166 245,669 -0.03(-0.66%)
Jun 19, 2020 5.234 5.269 5.140 5.200 843,710 +0.03(+0.66%)
Jun 18, 2020 5.106 5.174 5.071 5.166 250,738 +0.02(+0.33%)
Jun 17, 2020 5.226 5.226 5.089 5.149 158,093 -0.06(-1.15%)
Jun 16, 2020 5.346 5.372 5.174 5.209 251,781 +0.04(+0.83%)
Jun 15, 2020 4.960 5.226 4.908 5.166 298,916 +0.10(+2.03%)
Jun 12, 2020 5.097 5.209 5.003 5.063 243,790 +0.15(+2.97%)
Jun 11, 2020 5.226 5.295 4.917 4.917 331,829 -0.53(-9.76%)
Jun 10, 2020 5.569 5.569 5.423 5.449 237,100 -0.10(-1.85%)
Jun 09, 2020 5.595 5.603 5.458 5.552 216,131 -0.12(-2.12%)
Jun 08, 2020 5.655 5.771 5.638 5.672 300,437 +0.08(+1.38%)
Jun 05, 2020 5.509 5.689 5.483 5.595 378,853 +0.26(+4.82%)
Jun 04, 2020 5.166 5.415 5.166 5.337 291,717 +0.15(+2.81%)
Jun 03, 2020 5.200 5.217 5.132 5.192 743,669 +0.03(+0.50%)
Jun 02, 2020 5.166 5.222 5.123 5.166 273,893 +0.06(+1.18%)
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.