Skip to main content

TransAlta Corporation (NY: TAC )

6.930 -0.060 (-0.86%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 01, 2020 4.159 4.242 4.025 4.075 772,841 -0.30(-6.87%)
Mar 31, 2020 4.175 4.551 4.100 4.376 755,187 +0.18(+4.17%)
Mar 30, 2020 4.217 4.234 3.983 4.200 595,034 -0.07(-1.57%)
Mar 27, 2020 4.192 4.401 4.008 4.267 420,083 -0.13(-2.85%)
Mar 26, 2020 4.209 4.568 4.192 4.392 882,218 +0.23(+5.62%)
Mar 25, 2020 3.466 4.309 3.466 4.159 1,014,126 +0.71(+20.58%)
Mar 24, 2020 3.365 3.524 3.299 3.449 1,545,741 +0.28(+8.68%)
Mar 23, 2020 3.641 3.641 3.106 3.173 1,026,861 -0.41(-11.42%)
Mar 20, 2020 3.541 3.983 3.541 3.582 885,192 +0.16(+4.63%)
Mar 19, 2020 3.432 3.666 3.077 3.424 3,380,664 -0.05(-1.44%)
Mar 18, 2020 3.390 3.507 3.031 3.474 2,978,739 -0.17(-4.59%)
Mar 17, 2020 3.649 3.741 3.307 3.641 1,900,417 +0.07(+1.87%)
Mar 16, 2020 3.649 3.871 3.507 3.574 1,829,295 -0.56(-13.54%)
Mar 13, 2020 4.033 4.167 3.833 4.134 1,268,631 +0.38(+10.00%)
Mar 12, 2020 4.359 4.359 3.574 3.758 1,535,124 -0.88(-18.92%)
Mar 11, 2020 4.777 5.027 4.618 4.635 1,281,772 -0.24(-4.97%)
Mar 10, 2020 5.286 5.303 4.610 4.877 2,415,854 -0.18(-3.47%)
Mar 09, 2020 5.620 5.812 5.044 5.052 1,039,061 -1.18(-18.90%)
Mar 06, 2020 6.363 6.380 6.096 6.230 2,994,947 -0.28(-4.36%)
Mar 05, 2020 6.572 6.589 6.413 6.514 1,574,368 -0.13(-1.89%)
Mar 04, 2020 6.480 6.731 6.480 6.639 636,874 +0.23(+3.65%)
Mar 03, 2020 6.522 6.672 6.380 6.405 837,640 -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.