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

TransAlta Corporation (NY: TAC )

7.180 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 31, 2020 6.566 6.566 6.566 289,857 +0.01(+0.13%)
Dec 30, 2020 6.332 6.617 6.332 6.557 289,857 +0.19(+2.99%)
Dec 29, 2020 6.375 6.488 6.332 6.367 317,748 +0.09(+1.38%)
Dec 28, 2020 6.522 6.645 6.258 6.280 160,801 -0.10(-1.49%)
Dec 24, 2020 6.124 6.488 6.124 6.375 208,663 +0.32(+5.29%)
Dec 23, 2020 5.969 6.133 5.969 6.055 107,961 +0.09(+1.45%)
Dec 22, 2020 5.995 6.055 5.960 5.969 472,006 -0.03(-0.58%)
Dec 21, 2020 5.995 6.038 5.882 6.003 150,018 +0.00(+0.00%)
Dec 18, 2020 6.116 6.159 5.977 6.003 1,214,292 -0.16(-2.53%)
Dec 17, 2020 6.202 6.263 6.129 6.159 157,224 -0.03(-0.42%)
Dec 16, 2020 6.220 6.237 6.111 6.185 177,230 -0.02(-0.28%)
Dec 15, 2020 6.073 6.263 6.055 6.202 363,578 +0.13(+2.14%)
Dec 14, 2020 6.142 6.168 6.047 6.073 292,868 -0.02(-0.28%)
Dec 11, 2020 6.150 6.159 6.073 6.090 228,199 -0.07(-1.12%)
Dec 10, 2020 6.081 6.176 6.081 6.159 154,478 +0.04(+0.71%)
Dec 09, 2020 6.211 6.246 6.116 6.116 206,451 -0.08(-1.26%)
Dec 08, 2020 6.220 6.280 6.185 6.194 123,721 -0.03(-0.56%)
Dec 07, 2020 6.246 6.332 6.220 6.228 123,234 -0.03(-0.55%)
Dec 04, 2020 6.150 6.306 6.133 6.263 202,536 +0.16(+2.69%)
Dec 03, 2020 6.038 6.168 6.038 6.098 151,469 +0.10(+1.59%)
Dec 02, 2020 5.977 6.008 5.951 6.003 113,379 +0.02(+0.29%)
Dec 01, 2020 6.055 6.081 5.982 5.986 199,085 -0.01(-0.14%)
Nov 30, 2020 6.021 6.055 5.891 5.995 303,688 +0.07(+1.10%)
Nov 27, 2020 5.989 5.989 5.891 5.930 106,471 +0.03(+0.43%)
Nov 25, 2020 5.844 5.930 5.844 5.904 156,375 +0.07(+1.17%)
Nov 24, 2020 5.758 5.870 5.750 5.835 176,267 +0.15(+2.56%)
Nov 23, 2020 5.699 5.793 5.673 5.690 272,402 +0.03(+0.61%)
Nov 20, 2020 5.562 5.716 5.562 5.656 165,725 +0.09(+1.54%)
Nov 19, 2020 5.604 5.604 5.536 5.570 162,488 -0.03(-0.46%)
Nov 18, 2020 5.596 5.681 5.587 5.596 139,189 -0.02(-0.30%)
Nov 17, 2020 5.553 5.630 5.519 5.613 198,286 +0.05(+0.92%)
Nov 16, 2020 5.536 5.596 5.510 5.562 206,565 +0.09(+1.72%)
Nov 13, 2020 5.485 5.587 5.416 5.467 125,521 -0.02(-0.31%)
Nov 12, 2020 5.570 5.596 5.416 5.485 147,791 -0.10(-1.84%)
Nov 11, 2020 5.587 5.656 5.579 5.587 133,697 +0.02(+0.31%)
Nov 10, 2020 5.536 5.647 5.536 5.570 142,804 +0.05(+0.93%)
Nov 09, 2020 5.647 5.776 5.519 5.519 164,345 +0.07(+1.26%)
Nov 06, 2020 5.450 5.604 5.433 5.450 192,372 -0.03(-0.47%)
Nov 05, 2020 5.408 5.519 5.390 5.476 235,281 +0.11(+2.07%)
Nov 04, 2020 5.408 5.485 5.288 5.365 124,611 -0.03(-0.48%)
Nov 03, 2020 5.296 5.506 5.296 5.390 254,036 +0.13(+2.44%)
Nov 02, 2020 5.117 5.279 5.117 5.262 133,156 +0.19(+3.71%)
Oct 30, 2020 5.219 5.219 5.040 5.074 97,939 -0.14(-2.63%)
Oct 29, 2020 5.194 5.228 5.117 5.211 130,197 +0.03(+0.50%)
Oct 28, 2020 5.373 5.382 5.185 5.185 285,385 -0.27(-5.02%)
Oct 27, 2020 5.544 5.544 5.450 5.459 237,640 -0.05(-0.93%)
Oct 26, 2020 5.579 5.587 5.442 5.510 130,904 -0.07(-1.23%)
Oct 23, 2020 5.604 5.630 5.519 5.579 54,462 +0.03(+0.46%)
Oct 22, 2020 5.527 5.562 5.493 5.553 100,904 +0.03(+0.62%)
Oct 21, 2020 5.544 5.570 5.502 5.519 82,782 -0.02(-0.31%)
Oct 20, 2020 5.613 5.613 5.510 5.536 108,106 -0.03(-0.61%)
Oct 19, 2020 5.681 5.681 5.544 5.570 111,222 -0.06(-1.06%)
Oct 16, 2020 5.647 5.660 5.570 5.630 104,951 +0.03(+0.46%)
Oct 15, 2020 5.450 5.647 5.442 5.604 147,313 +0.07(+1.24%)
Oct 14, 2020 5.485 5.570 5.467 5.536 187,298 +0.09(+1.73%)
Oct 13, 2020 5.442 5.519 5.390 5.442 119,177 +0.00(+0.00%)
Oct 12, 2020 5.433 5.476 5.408 5.442 28,193 -0.03(-0.47%)
Oct 09, 2020 5.476 5.476 5.382 5.467 125,054 +0.03(+0.63%)
Oct 08, 2020 5.331 5.433 5.331 5.433 57,332 +0.09(+1.60%)
Oct 07, 2020 5.390 5.416 5.331 5.348 84,711 -0.01(-0.16%)
Oct 06, 2020 5.382 5.433 5.313 5.356 128,293 -0.02(-0.32%)
Oct 05, 2020 5.296 5.399 5.279 5.373 236,111 +0.10(+1.95%)
Oct 02, 2020 5.305 5.331 5.236 5.271 152,869 -0.11(-2.07%)
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.