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

TransAlta Corporation (NY: TAC )

7.040 -0.030 (-0.42%)
Streaming Delayed Price Updated: 11:04 AM EDT, Jun 18, 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 4.837 4.981 4.812 4.939 426,509 +0.08(+1.63%)
May 28, 2020 4.835 4.893 4.810 4.860 230,451 +0.04(+0.87%)
May 27, 2020 4.910 4.910 4.743 4.818 270,753 -0.06(-1.20%)
May 26, 2020 4.843 4.960 4.810 4.876 394,355 +0.21(+4.47%)
May 22, 2020 4.634 4.684 4.588 4.668 212,575 -0.02(-0.36%)
May 21, 2020 4.643 4.776 4.643 4.684 275,177 +0.02(+0.36%)
May 20, 2020 4.509 4.693 4.509 4.668 410,239 +0.18(+4.10%)
May 19, 2020 4.734 4.734 4.467 4.484 486,553 -0.23(-4.96%)
May 18, 2020 4.476 4.759 4.476 4.718 182,841 +0.28(+6.40%)
May 15, 2020 4.601 4.601 4.421 4.434 316,528 -0.18(-3.80%)
May 14, 2020 4.509 4.659 4.359 4.609 506,487 +0.00(+0.00%)
May 13, 2020 4.768 4.801 4.584 4.609 327,282 -0.24(-4.99%)
May 12, 2020 5.085 5.135 4.843 4.851 286,143 -0.02(-0.34%)
May 11, 2020 4.851 4.868 4.768 4.868 1,831,228 +0.01(+0.17%)
May 08, 2020 4.918 4.918 4.810 4.860 180,958 +0.02(+0.34%)
May 07, 2020 4.818 4.901 4.768 4.843 1,157,321 +0.08(+1.75%)
May 06, 2020 4.801 4.901 4.734 4.759 274,954 +0.01(+0.18%)
May 05, 2020 4.743 4.868 4.718 4.751 378,456 +0.06(+1.25%)
May 04, 2020 4.609 4.751 4.609 4.693 310,982 -0.01(-0.18%)
May 01, 2020 4.793 4.843 4.651 4.701 430,900 -0.19(-3.92%)
Apr 30, 2020 5.043 5.043 4.793 4.893 373,441 -0.21(-4.09%)
Apr 29, 2020 5.002 5.144 4.968 5.102 417,601 +0.22(+4.44%)
Apr 28, 2020 4.926 5.068 4.830 4.885 372,869 +0.06(+1.21%)
Apr 27, 2020 4.718 4.835 4.668 4.826 392,622 +0.18(+3.77%)
Apr 24, 2020 4.618 4.693 4.551 4.651 1,617,612 +0.08(+1.83%)
Apr 23, 2020 4.559 4.700 4.501 4.567 297,424 +0.06(+1.30%)
Apr 22, 2020 4.417 4.534 4.367 4.509 138,292 +0.15(+3.45%)
Apr 21, 2020 4.551 4.584 4.217 4.359 404,695 -0.34(-7.28%)
Apr 20, 2020 4.592 4.826 4.484 4.701 522,348 +0.05(+1.08%)
Apr 17, 2020 4.576 4.684 4.526 4.651 360,360 +0.15(+3.34%)
Apr 16, 2020 4.609 4.676 4.467 4.501 369,333 -0.08(-1.64%)
Apr 15, 2020 4.517 4.759 4.501 4.576 1,137,177 -0.17(-3.52%)
Apr 14, 2020 4.801 4.952 4.726 4.743 423,120 +0.01(+0.18%)
Apr 13, 2020 4.860 4.860 4.587 4.734 403,261 -0.09(-1.90%)
Apr 09, 2020 4.918 5.010 4.676 4.826 712,458 +0.01(+0.17%)
Apr 08, 2020 4.684 4.968 4.551 4.818 697,312 +0.22(+4.72%)
Apr 07, 2020 4.559 4.684 4.425 4.601 1,036,755 +0.18(+3.96%)
Apr 06, 2020 4.292 4.492 4.292 4.425 892,647 +0.23(+5.58%)
Apr 03, 2020 4.192 4.350 4.108 4.192 422,995 +0.01(+0.20%)
Apr 02, 2020 4.016 4.317 4.016 4.183 1,167,840 +0.11(+2.66%)
Apr 01, 2020 4.158 4.242 4.025 4.075 772,912 -0.30(-6.87%)
Mar 31, 2020 4.175 4.551 4.100 4.375 755,257 +0.18(+4.17%)
Mar 30, 2020 4.217 4.233 3.983 4.200 595,088 -0.07(-1.57%)
Mar 27, 2020 4.192 4.400 4.008 4.267 420,121 -0.13(-2.85%)
Mar 26, 2020 4.208 4.567 4.192 4.392 882,299 +0.23(+5.62%)
Mar 25, 2020 3.465 4.309 3.465 4.158 1,014,220 +0.71(+20.58%)
Mar 24, 2020 3.365 3.524 3.298 3.449 1,545,883 +0.28(+8.68%)
Mar 23, 2020 3.641 3.641 3.106 3.173 1,026,955 -0.41(-11.42%)
Mar 20, 2020 3.540 3.983 3.540 3.582 885,273 +0.16(+4.63%)
Mar 19, 2020 3.432 3.666 3.077 3.423 3,380,976 -0.05(-1.44%)
Mar 18, 2020 3.390 3.507 3.031 3.474 2,979,013 -0.17(-4.59%)
Mar 17, 2020 3.649 3.741 3.307 3.641 1,900,592 +0.07(+1.87%)
Mar 16, 2020 3.649 3.870 3.507 3.574 1,829,463 -0.56(-13.54%)
Mar 13, 2020 4.033 4.167 3.833 4.133 1,268,748 +0.38(+10.00%)
Mar 12, 2020 4.359 4.359 3.574 3.757 1,535,265 -0.88(-18.92%)
Mar 11, 2020 4.776 5.027 4.618 4.634 1,281,890 -0.24(-4.97%)
Mar 10, 2020 5.286 5.302 4.609 4.876 2,416,077 -0.18(-3.47%)
Mar 09, 2020 5.620 5.812 5.043 5.052 1,039,156 -1.18(-18.90%)
Mar 06, 2020 6.363 6.379 6.095 6.229 2,995,223 -0.28(-4.36%)
Mar 05, 2020 6.571 6.588 6.413 6.513 1,574,513 -0.13(-1.89%)
Mar 04, 2020 6.480 6.730 6.480 6.638 636,933 +0.23(+3.65%)
Mar 03, 2020 6.521 6.672 6.379 6.404 837,717 -0.12(-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.