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

TransAlta Corporation (NY: TAC )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Apr 30, 2020 5.075 5.075 4.823 4.923 371,136 -0.21(-4.09%)
Apr 29, 2020 5.033 5.176 4.999 5.134 415,024 +0.22(+4.44%)
Apr 28, 2020 4.957 5.100 4.860 4.915 370,568 +0.06(+1.21%)
Apr 27, 2020 4.747 4.865 4.697 4.856 390,199 +0.18(+3.77%)
Apr 24, 2020 4.646 4.722 4.579 4.680 1,607,629 +0.08(+1.83%)
Apr 23, 2020 4.587 4.729 4.529 4.596 295,588 +0.06(+1.30%)
Apr 22, 2020 4.445 4.562 4.394 4.537 137,439 +0.15(+3.45%)
Apr 21, 2020 4.579 4.613 4.243 4.386 402,197 -0.34(-7.28%)
Apr 20, 2020 4.621 4.856 4.512 4.730 519,125 +0.05(+1.08%)
Apr 17, 2020 4.604 4.713 4.554 4.680 358,137 +0.15(+3.34%)
Apr 16, 2020 4.638 4.705 4.495 4.529 367,054 -0.08(-1.64%)
Apr 15, 2020 4.545 4.789 4.529 4.604 1,130,160 -0.17(-3.52%)
Apr 14, 2020 4.831 4.982 4.755 4.772 420,509 +0.01(+0.18%)
Apr 13, 2020 4.890 4.890 4.615 4.764 400,773 -0.09(-1.90%)
Apr 09, 2020 4.949 5.041 4.705 4.856 708,061 +0.01(+0.17%)
Apr 08, 2020 4.713 4.999 4.579 4.848 693,009 +0.22(+4.72%)
Apr 07, 2020 4.587 4.713 4.453 4.629 1,030,357 +0.18(+3.96%)
Apr 06, 2020 4.319 4.520 4.319 4.453 887,138 +0.24(+5.58%)
Apr 03, 2020 4.218 4.377 4.134 4.218 420,385 +0.01(+0.20%)
Apr 02, 2020 4.041 4.344 4.041 4.209 1,160,633 +0.11(+2.66%)
Apr 01, 2020 4.184 4.268 4.050 4.100 768,142 -0.30(-6.87%)
Mar 31, 2020 4.201 4.579 4.125 4.403 750,596 +0.18(+4.17%)
Mar 30, 2020 4.243 4.260 4.008 4.226 591,416 -0.07(-1.57%)
Mar 27, 2020 4.218 4.428 4.033 4.293 417,529 -0.13(-2.85%)
Mar 26, 2020 4.235 4.596 4.218 4.419 876,855 +0.24(+5.62%)
Mar 25, 2020 3.487 4.335 3.487 4.184 1,007,961 +0.71(+20.58%)
Mar 24, 2020 3.386 3.546 3.319 3.470 1,536,344 +0.28(+8.68%)
Mar 23, 2020 3.663 3.663 3.125 3.193 1,020,618 -0.41(-11.42%)
Mar 20, 2020 3.562 4.008 3.562 3.604 879,810 +0.16(+4.63%)
Mar 19, 2020 3.453 3.688 3.096 3.445 3,360,111 -0.05(-1.44%)
Mar 18, 2020 3.411 3.529 3.050 3.495 2,960,630 -0.17(-4.59%)
Mar 17, 2020 3.672 3.764 3.327 3.663 1,888,863 +0.07(+1.87%)
Mar 16, 2020 3.672 3.894 3.529 3.596 1,818,173 -0.56(-13.54%)
Mar 13, 2020 4.058 4.192 3.856 4.159 1,260,918 +0.38(+10.00%)
Mar 12, 2020 4.386 4.386 3.596 3.781 1,525,791 -0.88(-18.92%)
Mar 11, 2020 4.806 5.058 4.646 4.663 1,273,980 -0.24(-4.97%)
Mar 10, 2020 5.318 5.335 4.638 4.907 2,401,167 -0.18(-3.47%)
Mar 09, 2020 5.654 5.848 5.075 5.083 1,032,744 -1.18(-18.90%)
Mar 06, 2020 6.402 6.419 6.133 6.268 2,976,739 -0.29(-4.36%)
Mar 05, 2020 6.612 6.629 6.453 6.553 1,564,797 -0.13(-1.89%)
Mar 04, 2020 6.520 6.772 6.520 6.679 633,002 +0.24(+3.65%)
Mar 03, 2020 6.562 6.713 6.419 6.444 832,548 -0.12(-1.79%)
Mar 02, 2020 6.293 6.604 6.222 6.562 1,378,224 +0.28(+4.41%)
Feb 28, 2020 6.402 6.411 6.184 6.285 861,481 -0.18(-2.80%)
Feb 27, 2020 6.516 6.599 6.316 6.466 864,187 -0.12(-1.89%)
Feb 26, 2020 6.882 6.915 6.582 6.591 925,690 -0.28(-4.12%)
Feb 25, 2020 6.898 6.957 6.790 6.874 713,818 -0.06(-0.84%)
Feb 24, 2020 6.990 6.990 6.882 6.932 704,077 -0.14(-2.00%)
Feb 21, 2020 6.923 7.073 6.898 7.073 1,126,967 +0.12(+1.67%)
Feb 20, 2020 6.932 7.015 6.898 6.957 561,743 +0.01(+0.12%)
Feb 19, 2020 6.923 6.957 6.790 6.948 1,753,432 +0.02(+0.36%)
Feb 18, 2020 6.807 7.023 6.799 6.923 1,882,078 +0.08(+1.22%)
Feb 14, 2020 6.707 6.882 6.707 6.840 666,110 +0.15(+2.24%)
Feb 13, 2020 6.740 6.740 6.649 6.690 295,336 -0.04(-0.62%)
Feb 12, 2020 6.740 6.757 6.674 6.732 263,460 +0.02(+0.25%)
Feb 11, 2020 6.624 6.782 6.616 6.715 425,150 +0.11(+1.64%)
Feb 10, 2020 6.574 6.790 6.549 6.607 450,567 +0.16(+2.45%)
Feb 07, 2020 6.341 6.524 6.316 6.449 372,411 +0.11(+1.71%)
Feb 06, 2020 6.308 6.416 6.291 6.341 277,841 +0.04(+0.66%)
Feb 05, 2020 6.216 6.408 6.199 6.299 422,925 +0.12(+1.88%)
Feb 04, 2020 6.249 6.249 6.116 6.183 1,295,408 -0.04(-0.67%)
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.