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

TransAlta Corporation (NY: TAC )

7.100 +0.170 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Dec 31, 2019 5.941 6.017 5.941 6.008 201,037 +0.05(+0.85%)
Dec 30, 2019 5.840 5.992 5.840 5.958 626,897 +0.06(+1.00%)
Dec 27, 2019 5.916 5.975 5.878 5.899 157,302 -0.05(-0.85%)
Dec 26, 2019 5.899 5.983 5.899 5.950 84,998 +0.05(+0.85%)
Dec 24, 2019 5.857 5.937 5.857 5.899 146,934 +0.05(+0.86%)
Dec 23, 2019 5.908 6.000 5.832 5.849 286,135 -0.01(-0.14%)
Dec 20, 2019 5.849 5.874 5.790 5.857 319,729 +0.00(+0.00%)
Dec 19, 2019 5.849 5.882 5.815 5.857 729,657 +0.00(+0.00%)
Dec 18, 2019 5.689 5.866 5.689 5.857 259,177 +0.19(+3.41%)
Dec 17, 2019 5.824 5.824 5.631 5.664 207,527 -0.16(-2.74%)
Dec 16, 2019 5.740 5.903 5.740 5.824 161,777 +0.08(+1.46%)
Dec 13, 2019 5.538 5.799 5.538 5.740 991,244 +0.21(+3.79%)
Dec 12, 2019 5.647 5.673 5.522 5.530 316,166 -0.13(-2.37%)
Dec 11, 2019 5.631 5.706 5.631 5.664 227,986 +0.01(+0.15%)
Dec 10, 2019 5.626 5.681 5.626 5.656 526,894 +0.04(+0.75%)
Dec 09, 2019 5.681 5.698 5.580 5.614 1,037,135 -0.06(-1.04%)
Dec 06, 2019 5.698 5.715 5.631 5.673 561,880 -0.05(-0.88%)
Dec 05, 2019 5.757 5.782 5.673 5.723 981,698 -0.02(-0.29%)
Dec 04, 2019 5.647 5.757 5.647 5.740 1,042,444 +0.11(+1.94%)
Dec 03, 2019 5.639 5.656 5.606 5.631 157,114 -0.02(-0.30%)
Dec 02, 2019 5.664 5.681 5.606 5.647 138,364 -0.01(-0.15%)
Nov 29, 2019 5.589 5.673 5.589 5.656 68,879 +0.09(+1.66%)
Nov 27, 2019 5.505 5.609 5.505 5.563 129,942 +0.07(+1.21%)
Nov 26, 2019 5.472 5.522 5.468 5.497 148,632 +0.02(+0.46%)
Nov 25, 2019 5.522 5.555 5.439 5.472 90,914 -0.03(-0.60%)
Nov 22, 2019 5.530 5.543 5.447 5.505 100,678 +0.01(+0.15%)
Nov 21, 2019 5.439 5.514 5.397 5.497 137,767 +0.07(+1.22%)
Nov 20, 2019 5.439 5.489 5.406 5.431 140,242 -0.03(-0.61%)
Nov 19, 2019 5.505 5.539 5.447 5.464 151,799 -0.07(-1.35%)
Nov 18, 2019 5.588 5.622 5.505 5.539 160,526 -0.07(-1.19%)
Nov 15, 2019 5.588 5.638 5.563 5.605 139,455 +0.00(+0.00%)
Nov 14, 2019 5.439 5.630 5.439 5.605 143,825 +0.16(+2.90%)
Nov 13, 2019 5.447 5.480 5.397 5.447 807,175 +0.02(+0.31%)
Nov 12, 2019 5.431 5.431 5.323 5.431 146,532 +0.04(+0.77%)
Nov 11, 2019 5.372 5.480 5.364 5.389 225,841 +0.00(+0.00%)
Nov 08, 2019 5.356 5.514 5.356 5.389 224,839 +0.02(+0.46%)
Nov 07, 2019 5.007 5.393 4.982 5.364 470,058 +0.55(+11.38%)
Nov 06, 2019 4.974 4.974 4.816 4.816 241,036 -0.14(-2.85%)
Nov 05, 2019 4.841 4.966 4.824 4.957 202,701 +0.12(+2.58%)
Nov 04, 2019 4.833 4.932 4.791 4.833 121,857 -0.02(-0.51%)
Nov 01, 2019 4.891 4.916 4.808 4.858 69,968 -0.03(-0.68%)
Oct 31, 2019 4.800 4.949 4.800 4.891 101,814 +0.07(+1.55%)
Oct 30, 2019 4.883 4.916 4.816 4.816 89,589 -0.05(-1.02%)
Oct 29, 2019 4.891 4.916 4.800 4.866 106,627 -0.02(-0.51%)
Oct 28, 2019 4.966 4.991 4.883 4.891 70,227 -0.10(-2.00%)
Oct 25, 2019 5.065 5.065 4.941 4.991 136,445 -0.07(-1.48%)
Oct 24, 2019 5.115 5.140 5.024 5.065 132,313 -0.05(-0.97%)
Oct 23, 2019 5.165 5.165 5.082 5.115 132,998 -0.02(-0.48%)
Oct 22, 2019 5.049 5.206 5.032 5.140 114,869 +0.08(+1.64%)
Oct 21, 2019 5.015 5.098 4.999 5.057 105,680 +0.05(+0.99%)
Oct 18, 2019 5.024 5.057 4.999 5.007 88,635 -0.03(-0.66%)
Oct 17, 2019 5.024 5.090 5.024 5.040 103,114 +0.01(+0.16%)
Oct 16, 2019 5.074 5.082 4.974 5.032 98,916 -0.07(-1.30%)
Oct 15, 2019 5.040 5.132 5.040 5.098 117,175 +0.05(+0.99%)
Oct 14, 2019 5.140 5.173 5.040 5.049 28,925 -0.09(-1.78%)
Oct 11, 2019 5.065 5.140 5.065 5.140 92,248 +0.05(+0.98%)
Oct 10, 2019 5.123 5.132 5.065 5.090 135,786 -0.07(-1.29%)
Oct 09, 2019 5.215 5.240 5.136 5.157 156,592 -0.07(-1.43%)
Oct 08, 2019 5.323 5.323 5.161 5.231 355,987 -0.07(-1.41%)
Oct 07, 2019 5.431 5.431 5.265 5.306 179,538 -0.13(-2.44%)
Oct 04, 2019 5.414 5.480 5.414 5.439 123,318 +0.02(+0.31%)
Oct 03, 2019 5.389 5.489 5.381 5.422 119,210 -0.02(-0.31%)
Oct 02, 2019 5.480 5.480 5.381 5.439 159,278 -0.02(-0.46%)
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.