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

TransAlta Corporation (NY: TAC )

6.930 -0.150 (-2.12%)
Official Closing Price Updated: 6:30 PM EDT, May 23, 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 (%)
Jan 31, 2020 6.261 6.319 6.202 6.269 1,000,328 -0.05(-0.80%)
Jan 30, 2020 6.202 6.319 6.126 6.319 326,870 +0.15(+2.45%)
Jan 29, 2020 6.193 6.227 6.160 6.168 931,420 -0.03(-0.54%)
Jan 28, 2020 6.034 6.214 6.034 6.202 247,202 +0.11(+1.79%)
Jan 27, 2020 6.193 6.193 6.068 6.093 832,592 -0.12(-1.89%)
Jan 24, 2020 6.143 6.227 6.143 6.210 305,996 +0.06(+0.96%)
Jan 23, 2020 6.118 6.177 6.059 6.152 283,663 +0.03(+0.55%)
Jan 22, 2020 6.160 6.219 6.105 6.118 264,684 -0.03(-0.55%)
Jan 21, 2020 6.042 6.227 5.992 6.152 513,642 +0.17(+2.80%)
Jan 17, 2020 5.925 5.992 5.799 5.984 301,588 +0.15(+2.59%)
Jan 16, 2020 5.849 5.967 5.791 5.833 302,919 +0.15(+2.66%)
Jan 15, 2020 5.581 5.698 5.581 5.682 222,935 +0.08(+1.50%)
Jan 14, 2020 5.530 5.614 5.505 5.598 196,141 +0.07(+1.21%)
Jan 13, 2020 5.581 5.581 5.501 5.530 143,443 -0.03(-0.60%)
Jan 10, 2020 5.665 5.665 5.556 5.564 129,524 -0.08(-1.49%)
Jan 09, 2020 5.740 5.740 5.614 5.648 103,141 -0.06(-1.03%)
Jan 08, 2020 5.816 5.816 5.698 5.707 110,767 -0.08(-1.31%)
Jan 07, 2020 5.765 5.807 5.724 5.782 144,889 -0.01(-0.14%)
Jan 06, 2020 5.866 5.875 5.774 5.791 141,216 -0.08(-1.29%)
Jan 03, 2020 5.908 5.933 5.841 5.866 190,294 -0.03(-0.43%)
Jan 02, 2020 5.975 5.984 5.845 5.891 163,439 -0.12(-1.96%)
Dec 31, 2019 5.942 6.017 5.942 6.009 201,018 +0.05(+0.85%)
Dec 30, 2019 5.841 5.992 5.841 5.958 626,839 +0.06(+1.00%)
Dec 27, 2019 5.917 5.975 5.879 5.900 157,288 -0.05(-0.85%)
Dec 26, 2019 5.900 5.984 5.900 5.950 84,990 +0.05(+0.85%)
Dec 24, 2019 5.858 5.938 5.858 5.900 146,921 +0.05(+0.86%)
Dec 23, 2019 5.908 6.000 5.833 5.849 286,109 -0.01(-0.14%)
Dec 20, 2019 5.849 5.875 5.791 5.858 319,699 +0.00(+0.00%)
Dec 19, 2019 5.849 5.883 5.816 5.858 729,590 +0.00(+0.00%)
Dec 18, 2019 5.690 5.866 5.690 5.858 259,153 +0.19(+3.41%)
Dec 17, 2019 5.824 5.824 5.631 5.665 207,508 -0.16(-2.74%)
Dec 16, 2019 5.740 5.904 5.740 5.824 161,762 +0.08(+1.46%)
Dec 13, 2019 5.539 5.799 5.539 5.740 991,153 +0.21(+3.79%)
Dec 12, 2019 5.648 5.673 5.522 5.530 316,137 -0.13(-2.37%)
Dec 11, 2019 5.631 5.707 5.631 5.665 227,965 +0.01(+0.15%)
Dec 10, 2019 5.627 5.682 5.627 5.656 526,846 +0.04(+0.75%)
Dec 09, 2019 5.682 5.698 5.581 5.614 1,037,039 -0.06(-1.04%)
Dec 06, 2019 5.698 5.715 5.631 5.673 561,828 -0.05(-0.88%)
Dec 05, 2019 5.757 5.782 5.673 5.724 981,607 -0.02(-0.29%)
Dec 04, 2019 5.648 5.757 5.648 5.740 1,042,348 +0.11(+1.94%)
Dec 03, 2019 5.640 5.656 5.606 5.631 157,099 -0.02(-0.30%)
Dec 02, 2019 5.665 5.682 5.606 5.648 138,351 -0.01(-0.15%)
Nov 29, 2019 5.589 5.673 5.589 5.656 68,873 +0.09(+1.66%)
Nov 27, 2019 5.506 5.610 5.506 5.564 129,930 +0.07(+1.21%)
Nov 26, 2019 5.473 5.522 5.468 5.498 148,618 +0.02(+0.46%)
Nov 25, 2019 5.522 5.556 5.439 5.473 90,906 -0.03(-0.60%)
Nov 22, 2019 5.531 5.544 5.448 5.506 100,668 +0.01(+0.15%)
Nov 21, 2019 5.439 5.514 5.398 5.498 137,754 +0.07(+1.22%)
Nov 20, 2019 5.439 5.489 5.406 5.431 140,229 -0.03(-0.61%)
Nov 19, 2019 5.506 5.539 5.448 5.464 151,785 -0.07(-1.35%)
Nov 18, 2019 5.589 5.622 5.506 5.539 160,511 -0.07(-1.19%)
Nov 15, 2019 5.589 5.639 5.564 5.606 139,443 +0.00(+0.00%)
Nov 14, 2019 5.439 5.630 5.439 5.606 143,811 +0.16(+2.90%)
Nov 13, 2019 5.448 5.481 5.398 5.448 807,101 +0.02(+0.31%)
Nov 12, 2019 5.431 5.431 5.323 5.431 146,518 +0.04(+0.77%)
Nov 11, 2019 5.373 5.481 5.365 5.390 225,820 +0.00(+0.00%)
Nov 08, 2019 5.356 5.514 5.356 5.390 224,818 +0.02(+0.46%)
Nov 07, 2019 5.008 5.394 4.983 5.365 470,014 +0.55(+11.38%)
Nov 06, 2019 4.974 4.974 4.817 4.817 241,013 -0.14(-2.85%)
Nov 05, 2019 4.841 4.966 4.825 4.958 202,682 +0.12(+2.58%)
Nov 04, 2019 4.833 4.933 4.792 4.833 121,846 -0.02(-0.51%)
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.