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

TransAlta Corporation (NY: TAC )

10.36 -0.13 (-1.24%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 5.446 5.608 5.418 5.561 378,816 +0.05(+0.88%)
May 28, 2020 5.484 5.550 5.455 5.512 203,172 +0.05(+0.87%)
May 27, 2020 5.569 5.569 5.380 5.465 238,704 -0.07(-1.20%)
May 26, 2020 5.493 5.626 5.455 5.531 347,675 +0.24(+4.47%)
May 22, 2020 5.256 5.313 5.204 5.294 187,413 -0.02(-0.36%)
May 21, 2020 5.266 5.417 5.266 5.313 242,604 +0.02(+0.36%)
May 20, 2020 5.114 5.323 5.114 5.294 361,679 +0.21(+4.10%)
May 19, 2020 5.370 5.370 5.067 5.086 428,960 -0.27(-4.96%)
May 18, 2020 5.076 5.398 5.076 5.351 161,198 +0.32(+6.40%)
May 15, 2020 5.219 5.219 5.015 5.029 279,061 -0.20(-3.80%)
May 14, 2020 5.114 5.285 4.944 5.228 446,534 +0.00(+0.00%)
May 13, 2020 5.408 5.446 5.200 5.228 288,542 -0.27(-4.99%)
May 12, 2020 5.768 5.825 5.493 5.503 252,273 -0.02(-0.34%)
May 11, 2020 5.503 5.522 5.408 5.522 1,614,467 +0.01(+0.17%)
May 08, 2020 5.578 5.578 5.455 5.512 159,538 +0.02(+0.34%)
May 07, 2020 5.465 5.559 5.408 5.493 1,020,330 +0.09(+1.75%)
May 06, 2020 5.446 5.559 5.370 5.398 242,408 +0.01(+0.18%)
May 05, 2020 5.380 5.522 5.351 5.389 333,659 +0.07(+1.25%)
May 04, 2020 5.228 5.389 5.228 5.323 274,171 -0.01(-0.18%)
May 01, 2020 5.436 5.493 5.275 5.332 379,894 -0.22(-3.92%)
Apr 30, 2020 5.721 5.721 5.436 5.550 329,237 -0.24(-4.09%)
Apr 29, 2020 5.673 5.834 5.635 5.787 368,170 +0.25(+4.44%)
Apr 28, 2020 5.588 5.749 5.479 5.541 328,733 +0.07(+1.21%)
Apr 27, 2020 5.351 5.484 5.294 5.474 346,147 +0.20(+3.77%)
Apr 24, 2020 5.237 5.323 5.162 5.275 1,426,136 +0.09(+1.83%)
Apr 23, 2020 5.171 5.331 5.105 5.181 262,218 +0.07(+1.30%)
Apr 22, 2020 5.010 5.143 4.953 5.114 121,923 +0.17(+3.45%)
Apr 21, 2020 5.162 5.200 4.783 4.944 356,791 -0.39(-7.28%)
Apr 20, 2020 5.209 5.474 5.086 5.332 460,518 +0.06(+1.08%)
Apr 17, 2020 5.190 5.313 5.133 5.275 317,705 +0.17(+3.34%)
Apr 16, 2020 5.228 5.304 5.067 5.105 325,615 -0.09(-1.64%)
Apr 15, 2020 5.124 5.398 5.105 5.190 1,002,570 -0.19(-3.52%)
Apr 14, 2020 5.446 5.616 5.361 5.380 373,036 +0.01(+0.18%)
Apr 13, 2020 5.512 5.512 5.203 5.370 355,527 -0.10(-1.90%)
Apr 09, 2020 5.578 5.683 5.304 5.474 628,125 +0.01(+0.17%)
Apr 08, 2020 5.313 5.635 5.162 5.465 614,771 +0.25(+4.72%)
Apr 07, 2020 5.171 5.313 5.020 5.219 914,035 +0.20(+3.96%)
Apr 06, 2020 4.868 5.095 4.868 5.020 786,985 +0.27(+5.58%)
Apr 03, 2020 4.754 4.934 4.660 4.754 372,926 +0.01(+0.20%)
Apr 02, 2020 4.556 4.897 4.556 4.745 1,029,603 +0.12(+2.66%)
Apr 01, 2020 4.717 4.811 4.565 4.622 681,423 -0.34(-6.87%)
Mar 31, 2020 4.736 5.162 4.650 4.963 665,858 +0.20(+4.17%)
Mar 30, 2020 4.783 4.802 4.518 4.764 524,648 -0.08(-1.57%)
Mar 27, 2020 4.754 4.991 4.546 4.840 370,392 -0.14(-2.85%)
Mar 26, 2020 4.773 5.181 4.754 4.982 777,862 +0.27(+5.62%)
Mar 25, 2020 3.930 4.887 3.930 4.717 894,167 +0.81(+20.58%)
Mar 24, 2020 3.817 3.997 3.741 3.912 1,362,898 +0.31(+8.68%)
Mar 23, 2020 4.129 4.129 3.523 3.599 905,395 -0.46(-11.42%)
Mar 20, 2020 4.016 4.518 4.016 4.063 780,484 +0.18(+4.63%)
Mar 19, 2020 3.893 4.158 3.490 3.883 2,980,772 -0.06(-1.44%)
Mar 18, 2020 3.845 3.978 3.438 3.940 2,626,389 -0.19(-4.59%)
Mar 17, 2020 4.139 4.243 3.751 4.129 1,675,620 +0.08(+1.87%)
Mar 16, 2020 4.139 4.390 3.978 4.054 1,612,911 -0.63(-13.54%)
Mar 13, 2020 4.575 4.726 4.347 4.688 1,118,567 +0.43(+10.00%)
Mar 12, 2020 4.944 4.944 4.054 4.262 1,353,537 -0.99(-18.92%)
Mar 11, 2020 5.417 5.702 5.237 5.256 1,130,154 -0.27(-4.97%)
Mar 10, 2020 5.995 6.014 5.228 5.531 2,130,087 -0.20(-3.47%)
Mar 09, 2020 6.374 6.592 5.721 5.730 916,152 -1.34(-18.90%)
Mar 06, 2020 7.217 7.236 6.914 7.065 2,640,680 -0.32(-4.36%)
Mar 05, 2020 7.454 7.473 7.274 7.387 1,388,139 -0.14(-1.89%)
Mar 04, 2020 7.350 7.634 7.350 7.529 561,540 +0.27(+3.65%)
Mar 03, 2020 7.397 7.567 7.236 7.264 738,557 -0.13(-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.