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 (%)
Jun 30, 2020 4.906 5.041 4.906 5.015 233,224 +0.10(+2.07%)
Jun 29, 2020 4.872 4.990 4.812 4.914 269,287 +0.09(+1.93%)
Jun 26, 2020 4.779 4.931 4.779 4.821 266,381 -0.01(-0.18%)
Jun 25, 2020 4.855 4.939 4.812 4.829 337,636 -0.05(-1.04%)
Jun 24, 2020 4.999 5.007 4.872 4.880 249,453 -0.18(-3.51%)
Jun 23, 2020 5.151 5.185 5.041 5.058 132,035 -0.03(-0.66%)
Jun 22, 2020 5.117 5.202 5.041 5.092 249,252 -0.03(-0.66%)
Jun 19, 2020 5.159 5.193 5.066 5.125 856,014 +0.03(+0.66%)
Jun 18, 2020 5.032 5.100 4.999 5.092 254,394 +0.02(+0.33%)
Jun 17, 2020 5.151 5.151 5.015 5.075 160,398 -0.06(-1.15%)
Jun 16, 2020 5.269 5.295 5.100 5.134 255,452 +0.04(+0.83%)
Jun 15, 2020 4.889 5.151 4.838 5.092 303,276 +0.10(+2.03%)
Jun 12, 2020 5.024 5.134 4.931 4.990 247,345 +0.14(+2.97%)
Jun 11, 2020 5.151 5.218 4.846 4.846 336,669 -0.52(-9.76%)
Jun 10, 2020 5.489 5.489 5.345 5.371 240,557 -0.10(-1.85%)
Jun 09, 2020 5.514 5.523 5.379 5.472 219,283 -0.12(-2.12%)
Jun 08, 2020 5.574 5.688 5.557 5.591 304,819 +0.08(+1.38%)
Jun 05, 2020 5.430 5.608 5.405 5.514 384,378 +0.25(+4.82%)
Jun 04, 2020 5.092 5.337 5.092 5.261 295,971 +0.14(+2.81%)
Jun 03, 2020 5.125 5.142 5.058 5.117 754,515 +0.03(+0.50%)
Jun 02, 2020 5.092 5.147 5.049 5.092 277,887 +0.06(+1.18%)
Jun 01, 2020 4.965 5.049 4.931 5.032 280,942 +0.09(+1.88%)
May 29, 2020 4.838 4.982 4.812 4.939 426,470 +0.08(+1.63%)
May 28, 2020 4.835 4.894 4.810 4.860 230,430 +0.04(+0.87%)
May 27, 2020 4.910 4.910 4.743 4.818 270,728 -0.06(-1.20%)
May 26, 2020 4.843 4.960 4.810 4.877 394,318 +0.21(+4.47%)
May 22, 2020 4.635 4.685 4.589 4.668 212,556 -0.02(-0.36%)
May 21, 2020 4.643 4.777 4.643 4.685 275,151 +0.02(+0.36%)
May 20, 2020 4.509 4.693 4.509 4.668 410,201 +0.18(+4.10%)
May 19, 2020 4.735 4.735 4.468 4.484 486,508 -0.23(-4.96%)
May 18, 2020 4.476 4.760 4.476 4.718 182,824 +0.28(+6.40%)
May 15, 2020 4.601 4.601 4.422 4.434 316,499 -0.18(-3.80%)
May 14, 2020 4.509 4.660 4.359 4.610 506,440 +0.00(+0.00%)
May 13, 2020 4.768 4.802 4.585 4.610 327,252 -0.24(-4.99%)
May 12, 2020 5.086 5.136 4.843 4.852 286,117 -0.02(-0.34%)
May 11, 2020 4.852 4.868 4.768 4.868 1,831,060 +0.01(+0.17%)
May 08, 2020 4.919 4.919 4.810 4.860 180,942 +0.02(+0.35%)
May 07, 2020 4.818 4.902 4.768 4.843 1,157,214 +0.08(+1.75%)
May 06, 2020 4.802 4.902 4.735 4.760 274,929 +0.01(+0.18%)
May 05, 2020 4.743 4.868 4.718 4.752 378,421 +0.06(+1.25%)
May 04, 2020 4.610 4.752 4.610 4.693 310,953 -0.01(-0.18%)
May 01, 2020 4.793 4.843 4.651 4.701 430,860 -0.19(-3.92%)
Apr 30, 2020 5.044 5.044 4.793 4.894 373,406 -0.21(-4.09%)
Apr 29, 2020 5.002 5.144 4.969 5.102 417,563 +0.22(+4.44%)
Apr 28, 2020 4.927 5.069 4.831 4.885 372,835 +0.06(+1.21%)
Apr 27, 2020 4.718 4.835 4.668 4.827 392,586 +0.18(+3.77%)
Apr 24, 2020 4.618 4.693 4.551 4.651 1,617,463 +0.08(+1.83%)
Apr 23, 2020 4.559 4.700 4.501 4.568 297,396 +0.06(+1.30%)
Apr 22, 2020 4.418 4.534 4.367 4.509 138,280 +0.15(+3.45%)
Apr 21, 2020 4.551 4.585 4.217 4.359 404,658 -0.34(-7.28%)
Apr 20, 2020 4.593 4.827 4.484 4.701 522,300 +0.05(+1.08%)
Apr 17, 2020 4.576 4.685 4.526 4.651 360,327 +0.15(+3.34%)
Apr 16, 2020 4.610 4.676 4.468 4.501 369,299 -0.08(-1.64%)
Apr 15, 2020 4.518 4.760 4.501 4.576 1,137,073 -0.17(-3.52%)
Apr 14, 2020 4.802 4.952 4.727 4.743 423,081 +0.01(+0.18%)
Apr 13, 2020 4.860 4.860 4.587 4.735 403,224 -0.09(-1.90%)
Apr 09, 2020 4.919 5.010 4.676 4.827 712,392 +0.01(+0.17%)
Apr 08, 2020 4.685 4.969 4.551 4.818 697,248 +0.22(+4.72%)
Apr 07, 2020 4.559 4.685 4.426 4.601 1,036,660 +0.18(+3.96%)
Apr 06, 2020 4.292 4.493 4.292 4.426 892,565 +0.23(+5.58%)
Apr 03, 2020 4.192 4.351 4.109 4.192 422,957 +0.01(+0.20%)
Apr 02, 2020 4.017 4.317 4.017 4.184 1,167,732 +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.