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 (%)
Jul 31, 2020 5.501 5.638 5.501 5.595 155,093 +0.01(+0.15%)
Jul 30, 2020 5.424 5.655 5.424 5.587 286,086 +0.11(+2.04%)
Jul 29, 2020 5.484 5.501 5.424 5.475 209,077 +0.05(+0.95%)
Jul 28, 2020 5.432 5.462 5.407 5.424 127,563 +0.02(+0.32%)
Jul 27, 2020 5.424 5.432 5.368 5.407 158,184 +0.02(+0.32%)
Jul 24, 2020 5.561 5.561 5.364 5.389 155,675 -0.16(-2.94%)
Jul 23, 2020 5.501 5.595 5.475 5.553 220,096 +0.05(+0.94%)
Jul 22, 2020 5.398 5.510 5.398 5.501 167,592 +0.07(+1.26%)
Jul 21, 2020 5.364 5.510 5.364 5.432 205,158 -0.03(-0.47%)
Jul 20, 2020 5.518 5.518 5.372 5.458 188,617 -0.04(-0.78%)
Jul 17, 2020 5.467 5.518 5.441 5.501 635,753 +0.03(+0.63%)
Jul 16, 2020 5.347 5.501 5.347 5.467 338,216 +0.08(+1.43%)
Jul 15, 2020 5.347 5.407 5.286 5.389 243,816 +0.09(+1.62%)
Jul 14, 2020 5.183 5.329 5.158 5.304 193,478 +0.09(+1.81%)
Jul 13, 2020 5.081 5.226 5.081 5.209 157,317 +0.13(+2.53%)
Jul 10, 2020 5.046 5.123 5.020 5.081 143,790 +0.05(+1.02%)
Jul 09, 2020 5.149 5.175 5.020 5.029 227,633 -0.11(-2.17%)
Jul 08, 2020 5.226 5.295 5.132 5.141 337,971 -0.06(-1.16%)
Jul 07, 2020 5.415 5.415 5.201 5.201 245,603 -0.08(-1.46%)
Jul 06, 2020 5.338 5.338 5.175 5.278 270,681 +0.02(+0.33%)
Jul 02, 2020 5.063 5.269 5.063 5.261 199,255 +0.27(+5.33%)
Jul 01, 2020 5.081 5.123 4.995 4.995 83,610 -0.09(-1.85%)
Jun 30, 2020 4.978 5.115 4.978 5.089 229,851 +0.10(+2.07%)
Jun 29, 2020 4.943 5.063 4.883 4.986 265,392 +0.09(+1.93%)
Jun 26, 2020 4.849 5.003 4.849 4.892 262,528 -0.01(-0.18%)
Jun 25, 2020 4.926 5.012 4.883 4.900 332,752 -0.05(-1.04%)
Jun 24, 2020 5.072 5.081 4.943 4.952 245,845 -0.18(-3.51%)
Jun 23, 2020 5.226 5.261 5.115 5.132 130,125 -0.03(-0.66%)
Jun 22, 2020 5.192 5.278 5.115 5.166 245,647 -0.03(-0.66%)
Jun 19, 2020 5.235 5.269 5.141 5.201 843,632 +0.03(+0.66%)
Jun 18, 2020 5.106 5.175 5.072 5.166 250,714 +0.02(+0.33%)
Jun 17, 2020 5.226 5.226 5.089 5.149 158,078 -0.06(-1.15%)
Jun 16, 2020 5.347 5.372 5.175 5.209 251,757 +0.04(+0.83%)
Jun 15, 2020 4.960 5.226 4.909 5.166 298,889 +0.10(+2.03%)
Jun 12, 2020 5.098 5.209 5.003 5.063 243,767 +0.15(+2.97%)
Jun 11, 2020 5.226 5.295 4.917 4.917 331,799 -0.53(-9.76%)
Jun 10, 2020 5.570 5.570 5.424 5.450 237,078 -0.10(-1.85%)
Jun 09, 2020 5.595 5.604 5.458 5.553 216,112 -0.12(-2.12%)
Jun 08, 2020 5.655 5.771 5.638 5.673 300,410 +0.08(+1.38%)
Jun 05, 2020 5.510 5.690 5.484 5.595 378,818 +0.26(+4.82%)
Jun 04, 2020 5.166 5.415 5.166 5.338 291,690 +0.15(+2.81%)
Jun 03, 2020 5.201 5.218 5.132 5.192 743,601 +0.03(+0.50%)
Jun 02, 2020 5.166 5.222 5.123 5.166 273,868 +0.06(+1.18%)
Jun 01, 2020 5.038 5.123 5.003 5.106 276,879 +0.09(+1.88%)
May 29, 2020 4.909 5.055 4.883 5.012 420,301 +0.08(+1.63%)
May 28, 2020 4.906 4.965 4.881 4.931 227,097 +0.04(+0.87%)
May 27, 2020 4.982 4.982 4.813 4.889 266,812 -0.06(-1.20%)
May 26, 2020 4.915 5.033 4.881 4.948 388,615 +0.21(+4.47%)
May 22, 2020 4.703 4.754 4.656 4.737 209,481 -0.02(-0.36%)
May 21, 2020 4.711 4.847 4.711 4.754 271,172 +0.02(+0.36%)
May 20, 2020 4.576 4.762 4.576 4.737 404,267 +0.19(+4.10%)
May 19, 2020 4.804 4.804 4.533 4.550 479,471 -0.24(-4.96%)
May 18, 2020 4.542 4.830 4.542 4.787 180,180 +0.29(+6.40%)
May 15, 2020 4.669 4.669 4.487 4.499 311,921 -0.18(-3.80%)
May 14, 2020 4.576 4.728 4.423 4.677 499,115 +0.00(+0.00%)
May 13, 2020 4.838 4.872 4.652 4.677 322,519 -0.25(-4.99%)
May 12, 2020 5.160 5.211 4.915 4.923 281,978 -0.02(-0.34%)
May 11, 2020 4.923 4.940 4.838 4.940 1,804,574 +0.01(+0.17%)
May 08, 2020 4.991 4.991 4.881 4.931 178,325 +0.02(+0.34%)
May 07, 2020 4.889 4.974 4.838 4.915 1,140,476 +0.08(+1.75%)
May 06, 2020 4.872 4.974 4.804 4.830 270,952 +0.01(+0.18%)
May 05, 2020 4.813 4.940 4.787 4.821 372,948 +0.06(+1.25%)
May 04, 2020 4.677 4.821 4.677 4.762 306,455 -0.01(-0.18%)
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.