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 (%)
Nov 30, 2020 6.020 6.055 5.890 5.994 303,716 +0.07(+1.10%)
Nov 27, 2020 5.989 5.989 5.890 5.929 106,481 +0.03(+0.43%)
Nov 25, 2020 5.843 5.929 5.843 5.903 156,390 +0.07(+1.17%)
Nov 24, 2020 5.758 5.869 5.749 5.835 176,284 +0.15(+2.56%)
Nov 23, 2020 5.698 5.792 5.672 5.689 272,427 +0.03(+0.61%)
Nov 20, 2020 5.561 5.715 5.561 5.655 165,741 +0.09(+1.54%)
Nov 19, 2020 5.604 5.604 5.535 5.570 162,503 -0.03(-0.46%)
Nov 18, 2020 5.595 5.681 5.587 5.595 139,202 -0.02(-0.30%)
Nov 17, 2020 5.553 5.630 5.518 5.612 198,304 +0.05(+0.92%)
Nov 16, 2020 5.535 5.595 5.510 5.561 206,584 +0.09(+1.72%)
Nov 13, 2020 5.484 5.587 5.416 5.467 125,533 -0.02(-0.31%)
Nov 12, 2020 5.570 5.595 5.416 5.484 147,805 -0.10(-1.84%)
Nov 11, 2020 5.587 5.655 5.578 5.587 133,710 +0.02(+0.31%)
Nov 10, 2020 5.535 5.647 5.535 5.570 142,817 +0.05(+0.93%)
Nov 09, 2020 5.647 5.775 5.518 5.518 164,360 +0.07(+1.26%)
Nov 06, 2020 5.450 5.604 5.433 5.450 192,390 -0.03(-0.47%)
Nov 05, 2020 5.407 5.518 5.390 5.476 235,303 +0.11(+2.07%)
Nov 04, 2020 5.407 5.484 5.287 5.364 124,622 -0.03(-0.48%)
Nov 03, 2020 5.296 5.505 5.296 5.390 254,059 +0.13(+2.44%)
Nov 02, 2020 5.116 5.279 5.116 5.262 133,169 +0.19(+3.71%)
Oct 30, 2020 5.219 5.219 5.039 5.073 97,948 -0.14(-2.63%)
Oct 29, 2020 5.193 5.227 5.116 5.210 130,209 +0.03(+0.50%)
Oct 28, 2020 5.373 5.381 5.185 5.185 285,411 -0.27(-5.02%)
Oct 27, 2020 5.544 5.544 5.450 5.458 237,661 -0.05(-0.93%)
Oct 26, 2020 5.578 5.587 5.441 5.510 130,916 -0.07(-1.23%)
Oct 23, 2020 5.604 5.630 5.518 5.578 54,467 +0.03(+0.46%)
Oct 22, 2020 5.527 5.561 5.493 5.553 100,913 +0.03(+0.62%)
Oct 21, 2020 5.544 5.570 5.501 5.518 82,789 -0.02(-0.31%)
Oct 20, 2020 5.612 5.612 5.510 5.535 108,116 -0.03(-0.61%)
Oct 19, 2020 5.681 5.681 5.544 5.570 111,232 -0.06(-1.06%)
Oct 16, 2020 5.647 5.659 5.570 5.630 104,961 +0.03(+0.46%)
Oct 15, 2020 5.450 5.647 5.441 5.604 147,327 +0.07(+1.24%)
Oct 14, 2020 5.484 5.570 5.467 5.535 187,315 +0.09(+1.73%)
Oct 13, 2020 5.441 5.518 5.390 5.441 119,188 +0.00(+0.00%)
Oct 12, 2020 5.433 5.476 5.407 5.441 28,195 -0.03(-0.47%)
Oct 09, 2020 5.476 5.476 5.381 5.467 125,065 +0.03(+0.63%)
Oct 08, 2020 5.330 5.433 5.330 5.433 57,337 +0.09(+1.60%)
Oct 07, 2020 5.390 5.416 5.330 5.347 84,719 -0.01(-0.16%)
Oct 06, 2020 5.381 5.433 5.313 5.356 128,305 -0.02(-0.32%)
Oct 05, 2020 5.296 5.399 5.279 5.373 236,133 +0.10(+1.95%)
Oct 02, 2020 5.304 5.330 5.236 5.270 152,883 -0.11(-2.07%)
Oct 01, 2020 5.304 5.399 5.262 5.381 121,530 +0.12(+2.28%)
Sep 30, 2020 5.253 5.317 5.232 5.262 144,699 +0.00(+0.00%)
Sep 29, 2020 5.168 5.270 5.150 5.262 116,521 +0.11(+2.16%)
Sep 28, 2020 5.031 5.202 5.031 5.150 127,578 +0.16(+3.26%)
Sep 25, 2020 4.954 5.031 4.902 4.988 124,948 +0.03(+0.69%)
Sep 24, 2020 4.962 5.022 4.894 4.954 122,966 +0.00(+0.00%)
Sep 23, 2020 5.176 5.193 4.937 4.954 173,749 -0.21(-4.14%)
Sep 22, 2020 5.005 5.210 5.005 5.168 185,282 +0.15(+3.07%)
Sep 21, 2020 5.150 5.150 5.014 5.014 174,752 -0.22(-4.25%)
Sep 18, 2020 5.253 5.253 5.185 5.236 106,013 -0.03(-0.49%)
Sep 17, 2020 5.142 5.262 5.108 5.262 103,445 +0.04(+0.82%)
Sep 16, 2020 5.296 5.322 5.210 5.219 95,427 -0.04(-0.81%)
Sep 15, 2020 5.253 5.373 5.245 5.262 112,338 +0.06(+1.15%)
Sep 14, 2020 5.296 5.296 5.133 5.202 114,003 -0.07(-1.30%)
Sep 11, 2020 5.296 5.330 5.236 5.270 163,169 +0.01(+0.16%)
Sep 10, 2020 5.356 5.356 5.240 5.262 141,073 -0.09(-1.60%)
Sep 09, 2020 5.279 5.407 5.270 5.347 108,025 +0.13(+2.46%)
Sep 08, 2020 5.279 5.287 5.168 5.219 140,792 -0.12(-2.24%)
Sep 04, 2020 5.476 5.484 5.287 5.339 209,455 -0.12(-2.19%)
Sep 03, 2020 5.518 5.544 5.399 5.458 161,608 -0.04(-0.78%)
Sep 02, 2020 5.458 5.527 5.450 5.501 123,889 +0.03(+0.47%)
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.