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: 4:10 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 (%)
Sep 30, 2020 5.875 5.947 5.851 5.885 129,372 +0.00(+0.00%)
Sep 29, 2020 5.780 5.895 5.761 5.885 104,179 +0.12(+2.16%)
Sep 28, 2020 5.627 5.818 5.627 5.761 114,065 +0.18(+3.26%)
Sep 25, 2020 5.540 5.627 5.483 5.579 111,713 +0.04(+0.69%)
Sep 24, 2020 5.550 5.617 5.474 5.540 109,941 +0.00(+0.00%)
Sep 23, 2020 5.789 5.808 5.521 5.540 155,346 -0.24(-4.14%)
Sep 22, 2020 5.598 5.828 5.598 5.780 165,657 +0.17(+3.07%)
Sep 21, 2020 5.761 5.761 5.607 5.607 156,242 -0.25(-4.25%)
Sep 18, 2020 5.875 5.875 5.799 5.856 94,784 -0.03(-0.49%)
Sep 17, 2020 5.751 5.885 5.713 5.885 92,488 +0.05(+0.82%)
Sep 16, 2020 5.923 5.952 5.828 5.837 85,319 -0.05(-0.81%)
Sep 15, 2020 5.875 6.009 5.866 5.885 100,439 +0.07(+1.15%)
Sep 14, 2020 5.923 5.923 5.741 5.818 101,928 -0.08(-1.30%)
Sep 11, 2020 5.923 5.962 5.856 5.895 145,886 +0.01(+0.16%)
Sep 10, 2020 5.990 5.990 5.861 5.885 126,131 -0.10(-1.60%)
Sep 09, 2020 5.904 6.048 5.895 5.981 96,582 +0.14(+2.46%)
Sep 08, 2020 5.904 5.914 5.780 5.837 125,879 -0.13(-2.24%)
Sep 04, 2020 6.124 6.134 5.914 5.971 187,269 -0.13(-2.19%)
Sep 03, 2020 6.172 6.201 6.038 6.105 144,490 -0.05(-0.78%)
Sep 02, 2020 6.105 6.182 6.096 6.153 110,767 +0.03(+0.47%)
Sep 01, 2020 6.182 6.182 5.971 6.124 246,963 -0.04(-0.62%)
Aug 31, 2020 6.201 6.239 6.134 6.162 112,569 -0.05(-0.74%)
Aug 28, 2020 6.208 6.227 6.180 6.208 127,072 +0.03(+0.46%)
Aug 27, 2020 6.199 6.304 6.151 6.180 139,962 -0.01(-0.15%)
Aug 26, 2020 6.104 6.199 6.066 6.189 116,439 +0.04(+0.62%)
Aug 25, 2020 6.189 6.189 6.018 6.151 155,171 +0.03(+0.47%)
Aug 24, 2020 6.199 6.208 6.094 6.123 263,312 -0.02(-0.31%)
Aug 21, 2020 6.104 6.237 6.037 6.142 304,973 +0.05(+0.78%)
Aug 20, 2020 6.104 6.180 6.085 6.094 182,624 -0.02(-0.31%)
Aug 19, 2020 6.237 6.237 6.104 6.113 115,753 -0.10(-1.68%)
Aug 18, 2020 6.161 6.227 6.118 6.218 202,719 +0.07(+1.08%)
Aug 17, 2020 6.132 6.166 6.075 6.151 131,776 +0.08(+1.25%)
Aug 14, 2020 6.180 6.180 6.032 6.075 143,665 -0.11(-1.85%)
Aug 13, 2020 6.218 6.294 6.147 6.189 97,845 -0.07(-1.07%)
Aug 12, 2020 6.304 6.389 6.237 6.256 173,170 -0.05(-0.76%)
Aug 11, 2020 6.218 6.313 6.066 6.304 398,996 +0.10(+1.53%)
Aug 10, 2020 6.027 6.280 5.942 6.208 217,178 +0.24(+3.99%)
Aug 07, 2020 6.047 6.047 5.923 5.970 157,842 -0.10(-1.72%)
Aug 06, 2020 6.113 6.142 5.999 6.075 143,320 -0.06(-0.93%)
Aug 05, 2020 6.161 6.180 6.047 6.132 238,014 +0.01(+0.16%)
Aug 04, 2020 6.056 6.208 5.980 6.123 274,480 +0.06(+0.94%)
Aug 03, 2020 6.151 6.199 6.047 6.066 114,780 -0.14(-2.30%)
Jul 31, 2020 6.104 6.256 6.104 6.208 139,779 +0.01(+0.15%)
Jul 30, 2020 6.018 6.275 6.018 6.199 257,839 +0.12(+2.04%)
Jul 29, 2020 6.085 6.104 6.018 6.075 188,433 +0.06(+0.95%)
Jul 28, 2020 6.027 6.061 5.999 6.018 114,968 +0.02(+0.32%)
Jul 27, 2020 6.018 6.027 5.956 5.999 142,565 +0.02(+0.32%)
Jul 24, 2020 6.170 6.170 5.951 5.980 140,304 -0.18(-2.94%)
Jul 23, 2020 6.104 6.208 6.075 6.161 198,364 +0.06(+0.94%)
Jul 22, 2020 5.989 6.113 5.989 6.104 151,045 +0.08(+1.26%)
Jul 21, 2020 5.951 6.113 5.951 6.027 184,902 -0.03(-0.47%)
Jul 20, 2020 6.123 6.123 5.961 6.056 169,993 -0.05(-0.78%)
Jul 17, 2020 6.066 6.123 6.037 6.104 572,981 +0.04(+0.63%)
Jul 16, 2020 5.932 6.104 5.932 6.066 304,821 +0.09(+1.43%)
Jul 15, 2020 5.932 5.999 5.866 5.980 219,742 +0.10(+1.62%)
Jul 14, 2020 5.751 5.913 5.723 5.885 174,374 +0.10(+1.81%)
Jul 13, 2020 5.637 5.799 5.637 5.780 141,784 +0.14(+2.53%)
Jul 10, 2020 5.599 5.685 5.570 5.637 129,592 +0.06(+1.02%)
Jul 09, 2020 5.713 5.742 5.570 5.580 205,157 -0.12(-2.17%)
Jul 08, 2020 5.799 5.875 5.694 5.704 304,601 -0.07(-1.16%)
Jul 07, 2020 6.008 6.008 5.770 5.770 221,352 -0.09(-1.46%)
Jul 06, 2020 5.923 5.923 5.742 5.856 243,955 +0.02(+0.33%)
Jul 02, 2020 5.618 5.847 5.618 5.837 179,581 +0.30(+5.33%)
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.