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

TransAlta Corporation (NY: TAC )

6.900 -0.180 (-2.54%)
Streaming Delayed Price Updated: 1:23 PM EDT, May 23, 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 (%)
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%)
Jun 01, 2020 5.037 5.123 5.003 5.106 276,904 +0.09(+1.88%)
May 29, 2020 4.908 5.054 4.883 5.011 420,340 +0.08(+1.63%)
May 28, 2020 4.906 4.965 4.880 4.931 227,118 +0.04(+0.87%)
May 27, 2020 4.982 4.982 4.812 4.889 266,837 -0.06(-1.20%)
May 26, 2020 4.914 5.033 4.880 4.948 388,650 +0.21(+4.47%)
May 22, 2020 4.702 4.753 4.656 4.736 209,501 -0.02(-0.36%)
May 21, 2020 4.711 4.846 4.711 4.753 271,197 +0.02(+0.36%)
May 20, 2020 4.575 4.762 4.575 4.736 404,305 +0.19(+4.10%)
May 19, 2020 4.804 4.804 4.533 4.550 479,515 -0.24(-4.96%)
May 18, 2020 4.541 4.829 4.541 4.787 180,196 +0.29(+6.40%)
May 15, 2020 4.668 4.668 4.486 4.499 311,949 -0.18(-3.80%)
May 14, 2020 4.575 4.728 4.423 4.677 499,161 +0.00(+0.00%)
May 13, 2020 4.838 4.872 4.651 4.677 322,548 -0.25(-4.99%)
May 12, 2020 5.160 5.211 4.914 4.923 282,004 -0.02(-0.34%)
May 11, 2020 4.923 4.939 4.838 4.939 1,804,741 +0.01(+0.17%)
May 08, 2020 4.990 4.990 4.880 4.931 178,341 +0.02(+0.34%)
May 07, 2020 4.889 4.973 4.838 4.914 1,140,581 +0.08(+1.75%)
May 06, 2020 4.872 4.973 4.804 4.829 270,977 +0.01(+0.18%)
May 05, 2020 4.812 4.939 4.787 4.821 372,982 +0.06(+1.25%)
May 04, 2020 4.677 4.821 4.677 4.762 306,484 -0.01(-0.18%)
May 01, 2020 4.863 4.914 4.719 4.770 424,667 -0.19(-3.92%)
Apr 30, 2020 5.117 5.117 4.863 4.965 368,039 -0.21(-4.09%)
Apr 29, 2020 5.075 5.219 5.041 5.177 411,561 +0.22(+4.44%)
Apr 28, 2020 4.999 5.143 4.901 4.956 367,476 +0.06(+1.21%)
Apr 27, 2020 4.787 4.906 4.736 4.897 386,943 +0.18(+3.77%)
Apr 24, 2020 4.685 4.762 4.618 4.719 1,594,214 +0.08(+1.83%)
Apr 23, 2020 4.626 4.769 4.567 4.634 293,122 +0.06(+1.30%)
Apr 22, 2020 4.482 4.601 4.431 4.575 136,292 +0.15(+3.45%)
Apr 21, 2020 4.618 4.651 4.279 4.423 398,841 -0.35(-7.28%)
Apr 20, 2020 4.660 4.897 4.550 4.770 514,793 +0.05(+1.08%)
Apr 17, 2020 4.643 4.753 4.592 4.719 355,148 +0.15(+3.34%)
Apr 16, 2020 4.677 4.745 4.533 4.567 363,991 -0.08(-1.64%)
Apr 15, 2020 4.584 4.829 4.567 4.643 1,120,729 -0.17(-3.52%)
Apr 14, 2020 4.872 5.024 4.795 4.812 417,000 +0.01(+0.18%)
Apr 13, 2020 4.931 4.931 4.654 4.804 397,428 -0.09(-1.90%)
Apr 09, 2020 4.990 5.084 4.745 4.897 702,153 +0.01(+0.17%)
Apr 08, 2020 4.753 5.041 4.618 4.889 687,225 +0.22(+4.72%)
Apr 07, 2020 4.626 4.753 4.490 4.668 1,021,759 +0.18(+3.96%)
Apr 06, 2020 4.355 4.558 4.355 4.490 879,735 +0.24(+5.58%)
Apr 03, 2020 4.253 4.414 4.168 4.253 416,877 +0.01(+0.20%)
Apr 02, 2020 4.075 4.380 4.075 4.245 1,150,947 +0.11(+2.66%)
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.