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

TransAlta Corporation (NY: TAC )

7.100 +0.170 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
May 29, 2020 4.908 5.054 4.883 5.011 420,340 +0.08(+1.63%)
May 28, 2020 4.906 4.965 4.880 4.931 227,118 +0.04(+0.87%)
May 27, 2020 4.982 4.982 4.812 4.889 266,837 -0.06(-1.20%)
May 26, 2020 4.914 5.033 4.880 4.948 388,650 +0.21(+4.47%)
May 22, 2020 4.702 4.753 4.656 4.736 209,501 -0.02(-0.36%)
May 21, 2020 4.711 4.846 4.711 4.753 271,197 +0.02(+0.36%)
May 20, 2020 4.575 4.762 4.575 4.736 404,305 +0.19(+4.10%)
May 19, 2020 4.804 4.804 4.533 4.550 479,515 -0.24(-4.96%)
May 18, 2020 4.541 4.829 4.541 4.787 180,196 +0.29(+6.40%)
May 15, 2020 4.668 4.668 4.486 4.499 311,949 -0.18(-3.80%)
May 14, 2020 4.575 4.728 4.423 4.677 499,161 +0.00(+0.00%)
May 13, 2020 4.838 4.872 4.651 4.677 322,548 -0.25(-4.99%)
May 12, 2020 5.160 5.211 4.914 4.923 282,004 -0.02(-0.34%)
May 11, 2020 4.923 4.939 4.838 4.939 1,804,741 +0.01(+0.17%)
May 08, 2020 4.990 4.990 4.880 4.931 178,341 +0.02(+0.34%)
May 07, 2020 4.889 4.973 4.838 4.914 1,140,581 +0.08(+1.75%)
May 06, 2020 4.872 4.973 4.804 4.829 270,977 +0.01(+0.18%)
May 05, 2020 4.812 4.939 4.787 4.821 372,982 +0.06(+1.25%)
May 04, 2020 4.677 4.821 4.677 4.762 306,484 -0.01(-0.18%)
May 01, 2020 4.863 4.914 4.719 4.770 424,667 -0.19(-3.92%)
Apr 30, 2020 5.117 5.117 4.863 4.965 368,039 -0.21(-4.09%)
Apr 29, 2020 5.075 5.219 5.041 5.177 411,561 +0.22(+4.44%)
Apr 28, 2020 4.999 5.143 4.901 4.956 367,476 +0.06(+1.21%)
Apr 27, 2020 4.787 4.906 4.736 4.897 386,943 +0.18(+3.77%)
Apr 24, 2020 4.685 4.762 4.618 4.719 1,594,214 +0.08(+1.83%)
Apr 23, 2020 4.626 4.769 4.567 4.634 293,122 +0.06(+1.30%)
Apr 22, 2020 4.482 4.601 4.431 4.575 136,292 +0.15(+3.45%)
Apr 21, 2020 4.618 4.651 4.279 4.423 398,841 -0.35(-7.28%)
Apr 20, 2020 4.660 4.897 4.550 4.770 514,793 +0.05(+1.08%)
Apr 17, 2020 4.643 4.753 4.592 4.719 355,148 +0.15(+3.34%)
Apr 16, 2020 4.677 4.745 4.533 4.567 363,991 -0.08(-1.64%)
Apr 15, 2020 4.584 4.829 4.567 4.643 1,120,729 -0.17(-3.52%)
Apr 14, 2020 4.872 5.024 4.795 4.812 417,000 +0.01(+0.18%)
Apr 13, 2020 4.931 4.931 4.654 4.804 397,428 -0.09(-1.90%)
Apr 09, 2020 4.990 5.084 4.745 4.897 702,153 +0.01(+0.17%)
Apr 08, 2020 4.753 5.041 4.618 4.889 687,225 +0.22(+4.72%)
Apr 07, 2020 4.626 4.753 4.490 4.668 1,021,759 +0.18(+3.96%)
Apr 06, 2020 4.355 4.558 4.355 4.490 879,735 +0.24(+5.58%)
Apr 03, 2020 4.253 4.414 4.168 4.253 416,877 +0.01(+0.20%)
Apr 02, 2020 4.075 4.380 4.075 4.245 1,150,947 +0.11(+2.66%)
Apr 01, 2020 4.219 4.304 4.084 4.135 761,732 -0.31(-6.87%)
Mar 31, 2020 4.236 4.618 4.160 4.440 744,332 +0.18(+4.18%)
Mar 30, 2020 4.279 4.296 4.041 4.262 586,481 -0.07(-1.57%)
Mar 27, 2020 4.253 4.465 4.067 4.329 414,044 -0.13(-2.85%)
Mar 26, 2020 4.270 4.634 4.253 4.457 869,537 +0.24(+5.62%)
Mar 25, 2020 3.516 4.372 3.516 4.219 999,550 +0.72(+20.58%)
Mar 24, 2020 3.414 3.575 3.347 3.499 1,523,523 +0.28(+8.68%)
Mar 23, 2020 3.694 3.694 3.152 3.220 1,012,101 -0.42(-11.42%)
Mar 20, 2020 3.592 4.041 3.592 3.635 872,468 +0.16(+4.63%)
Mar 19, 2020 3.482 3.719 3.122 3.474 3,332,071 -0.05(-1.44%)
Mar 18, 2020 3.440 3.558 3.076 3.525 2,935,923 -0.17(-4.59%)
Mar 17, 2020 3.702 3.796 3.355 3.694 1,873,100 +0.07(+1.87%)
Mar 16, 2020 3.702 3.927 3.558 3.626 1,803,001 -0.57(-13.54%)
Mar 13, 2020 4.092 4.228 3.889 4.194 1,250,396 +0.38(+10.00%)
Mar 12, 2020 4.423 4.423 3.626 3.813 1,513,058 -0.89(-18.92%)
Mar 11, 2020 4.846 5.100 4.685 4.702 1,263,349 -0.25(-4.97%)
Mar 10, 2020 5.363 5.380 4.677 4.948 2,381,129 -0.18(-3.47%)
Mar 09, 2020 5.702 5.897 5.117 5.126 1,024,126 -1.19(-18.90%)
Mar 06, 2020 6.456 6.473 6.185 6.320 2,951,899 -0.29(-4.36%)
Mar 05, 2020 6.668 6.685 6.507 6.609 1,551,739 -0.13(-1.89%)
Mar 04, 2020 6.575 6.829 6.575 6.736 627,720 +0.24(+3.65%)
Mar 03, 2020 6.617 6.770 6.473 6.498 825,600 -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.