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 (%)
Feb 28, 2020 6.456 6.465 6.236 6.337 854,292 -0.18(-2.80%)
Feb 27, 2020 6.571 6.654 6.369 6.520 856,976 -0.13(-1.89%)
Feb 26, 2020 6.940 6.973 6.638 6.646 917,965 -0.29(-4.12%)
Feb 25, 2020 6.957 7.015 6.847 6.931 707,861 -0.06(-0.84%)
Feb 24, 2020 7.049 7.049 6.940 6.990 698,201 -0.14(-2.00%)
Feb 21, 2020 6.982 7.133 6.957 7.133 1,117,563 +0.12(+1.67%)
Feb 20, 2020 6.990 7.074 6.957 7.015 557,056 +0.01(+0.12%)
Feb 19, 2020 6.982 7.015 6.847 7.007 1,738,800 +0.03(+0.36%)
Feb 18, 2020 6.864 7.082 6.856 6.982 1,866,372 +0.08(+1.22%)
Feb 14, 2020 6.764 6.940 6.764 6.898 660,551 +0.15(+2.24%)
Feb 13, 2020 6.797 6.797 6.705 6.747 292,872 -0.04(-0.62%)
Feb 12, 2020 6.797 6.814 6.730 6.789 261,261 +0.02(+0.25%)
Feb 11, 2020 6.680 6.839 6.671 6.772 421,603 +0.11(+1.64%)
Feb 10, 2020 6.629 6.847 6.604 6.663 446,807 +0.16(+2.45%)
Feb 07, 2020 6.394 6.579 6.369 6.503 369,303 +0.11(+1.71%)
Feb 06, 2020 6.361 6.470 6.344 6.394 275,522 +0.04(+0.66%)
Feb 05, 2020 6.268 6.461 6.252 6.352 419,396 +0.12(+1.88%)
Feb 04, 2020 6.302 6.302 6.168 6.235 1,284,598 -0.04(-0.67%)
Feb 03, 2020 6.319 6.344 6.252 6.277 1,086,608 +0.01(+0.13%)
Jan 31, 2020 6.260 6.319 6.201 6.268 1,000,420 -0.05(-0.80%)
Jan 30, 2020 6.201 6.319 6.126 6.319 326,900 +0.15(+2.45%)
Jan 29, 2020 6.193 6.226 6.159 6.168 931,506 -0.03(-0.54%)
Jan 28, 2020 6.033 6.214 6.033 6.201 247,224 +0.11(+1.79%)
Jan 27, 2020 6.193 6.193 6.067 6.092 832,669 -0.12(-1.89%)
Jan 24, 2020 6.143 6.226 6.143 6.210 306,025 +0.06(+0.95%)
Jan 23, 2020 6.117 6.176 6.059 6.151 283,689 +0.03(+0.55%)
Jan 22, 2020 6.159 6.218 6.105 6.117 264,709 -0.03(-0.55%)
Jan 21, 2020 6.042 6.226 5.992 6.151 513,689 +0.17(+2.81%)
Jan 17, 2020 5.924 5.992 5.799 5.983 301,615 +0.15(+2.59%)
Jan 16, 2020 5.849 5.966 5.790 5.832 302,946 +0.15(+2.66%)
Jan 15, 2020 5.580 5.698 5.580 5.681 222,956 +0.08(+1.50%)
Jan 14, 2020 5.530 5.614 5.505 5.597 196,159 +0.07(+1.21%)
Jan 13, 2020 5.580 5.580 5.501 5.530 143,456 -0.03(-0.60%)
Jan 10, 2020 5.664 5.664 5.555 5.564 129,536 -0.08(-1.49%)
Jan 09, 2020 5.740 5.740 5.614 5.647 103,151 -0.06(-1.03%)
Jan 08, 2020 5.815 5.815 5.698 5.706 110,777 -0.08(-1.31%)
Jan 07, 2020 5.765 5.807 5.723 5.782 144,903 -0.01(-0.14%)
Jan 06, 2020 5.866 5.874 5.773 5.790 141,229 -0.08(-1.29%)
Jan 03, 2020 5.908 5.933 5.840 5.866 190,312 -0.03(-0.43%)
Jan 02, 2020 5.975 5.983 5.845 5.891 163,454 -0.12(-1.96%)
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%)
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.