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

TransAlta Corporation (NY: TAC )

6.945 -0.135 (-1.91%)
Streaming Delayed Price Updated: 10:41 AM 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 (%)
Nov 29, 2019 5.589 5.673 5.589 5.656 68,879 +0.09(+1.66%)
Nov 27, 2019 5.505 5.609 5.505 5.563 129,942 +0.07(+1.21%)
Nov 26, 2019 5.472 5.522 5.468 5.497 148,632 +0.02(+0.46%)
Nov 25, 2019 5.522 5.555 5.439 5.472 90,914 -0.03(-0.60%)
Nov 22, 2019 5.530 5.543 5.447 5.505 100,678 +0.01(+0.15%)
Nov 21, 2019 5.439 5.514 5.397 5.497 137,767 +0.07(+1.22%)
Nov 20, 2019 5.439 5.489 5.406 5.431 140,242 -0.03(-0.61%)
Nov 19, 2019 5.505 5.539 5.447 5.464 151,799 -0.07(-1.35%)
Nov 18, 2019 5.588 5.622 5.505 5.539 160,526 -0.07(-1.19%)
Nov 15, 2019 5.588 5.638 5.563 5.605 139,455 +0.00(+0.00%)
Nov 14, 2019 5.439 5.630 5.439 5.605 143,825 +0.16(+2.90%)
Nov 13, 2019 5.447 5.480 5.397 5.447 807,175 +0.02(+0.31%)
Nov 12, 2019 5.431 5.431 5.323 5.431 146,532 +0.04(+0.77%)
Nov 11, 2019 5.372 5.480 5.364 5.389 225,841 +0.00(+0.00%)
Nov 08, 2019 5.356 5.514 5.356 5.389 224,839 +0.02(+0.46%)
Nov 07, 2019 5.007 5.393 4.982 5.364 470,058 +0.55(+11.38%)
Nov 06, 2019 4.974 4.974 4.816 4.816 241,036 -0.14(-2.85%)
Nov 05, 2019 4.841 4.966 4.824 4.957 202,701 +0.12(+2.58%)
Nov 04, 2019 4.833 4.932 4.791 4.833 121,857 -0.02(-0.51%)
Nov 01, 2019 4.891 4.916 4.808 4.858 69,968 -0.03(-0.68%)
Oct 31, 2019 4.800 4.949 4.800 4.891 101,814 +0.07(+1.55%)
Oct 30, 2019 4.883 4.916 4.816 4.816 89,589 -0.05(-1.02%)
Oct 29, 2019 4.891 4.916 4.800 4.866 106,627 -0.02(-0.51%)
Oct 28, 2019 4.966 4.991 4.883 4.891 70,227 -0.10(-2.00%)
Oct 25, 2019 5.065 5.065 4.941 4.991 136,445 -0.07(-1.48%)
Oct 24, 2019 5.115 5.140 5.024 5.065 132,313 -0.05(-0.97%)
Oct 23, 2019 5.165 5.165 5.082 5.115 132,998 -0.02(-0.48%)
Oct 22, 2019 5.049 5.206 5.032 5.140 114,869 +0.08(+1.64%)
Oct 21, 2019 5.015 5.098 4.999 5.057 105,680 +0.05(+0.99%)
Oct 18, 2019 5.024 5.057 4.999 5.007 88,635 -0.03(-0.66%)
Oct 17, 2019 5.024 5.090 5.024 5.040 103,114 +0.01(+0.16%)
Oct 16, 2019 5.074 5.082 4.974 5.032 98,916 -0.07(-1.30%)
Oct 15, 2019 5.040 5.132 5.040 5.098 117,175 +0.05(+0.99%)
Oct 14, 2019 5.140 5.173 5.040 5.049 28,925 -0.09(-1.78%)
Oct 11, 2019 5.065 5.140 5.065 5.140 92,248 +0.05(+0.98%)
Oct 10, 2019 5.123 5.132 5.065 5.090 135,786 -0.07(-1.29%)
Oct 09, 2019 5.215 5.240 5.136 5.157 156,592 -0.07(-1.43%)
Oct 08, 2019 5.323 5.323 5.161 5.231 355,987 -0.07(-1.41%)
Oct 07, 2019 5.431 5.431 5.265 5.306 179,538 -0.13(-2.44%)
Oct 04, 2019 5.414 5.480 5.414 5.439 123,318 +0.02(+0.31%)
Oct 03, 2019 5.389 5.489 5.381 5.422 119,210 -0.02(-0.31%)
Oct 02, 2019 5.480 5.480 5.381 5.439 159,278 -0.02(-0.46%)
Oct 01, 2019 5.397 5.514 5.377 5.464 246,430 +0.07(+1.23%)
Sep 30, 2019 5.514 5.514 5.389 5.397 847,684 -0.12(-2.11%)
Sep 27, 2019 5.439 5.522 5.406 5.514 99,353 +0.10(+1.84%)
Sep 26, 2019 5.356 5.435 5.331 5.414 117,346 +0.05(+0.93%)
Sep 25, 2019 5.306 5.381 5.289 5.364 137,795 +0.03(+0.62%)
Sep 24, 2019 5.265 5.356 5.265 5.331 141,650 +0.04(+0.78%)
Sep 23, 2019 5.348 5.348 5.262 5.289 103,095 -0.03(-0.62%)
Sep 20, 2019 5.273 5.323 5.248 5.323 159,687 +0.02(+0.31%)
Sep 19, 2019 5.331 5.389 5.273 5.306 165,563 -0.03(-0.62%)
Sep 18, 2019 5.356 5.414 5.306 5.339 112,582 -0.02(-0.46%)
Sep 17, 2019 5.472 5.472 5.348 5.364 145,288 -0.11(-1.97%)
Sep 16, 2019 5.381 5.497 5.381 5.472 167,161 +0.09(+1.70%)
Sep 13, 2019 5.456 5.456 5.356 5.381 137,769 -0.06(-1.07%)
Sep 12, 2019 5.522 5.539 5.422 5.439 137,388 -0.07(-1.36%)
Sep 11, 2019 5.505 5.555 5.464 5.514 156,747 +0.02(+0.30%)
Sep 10, 2019 5.555 5.572 5.489 5.497 146,581 -0.06(-1.05%)
Sep 09, 2019 5.622 5.622 5.480 5.555 107,725 -0.02(-0.45%)
Sep 06, 2019 5.555 5.671 5.547 5.580 148,608 +0.02(+0.45%)
Sep 05, 2019 5.514 5.647 5.489 5.555 229,113 +0.04(+0.75%)
Sep 04, 2019 5.397 5.539 5.397 5.514 160,756 +0.13(+2.47%)
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.