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 (%)
Sep 30, 2020 5.330 5.395 5.308 5.339 142,606 +0.00(+0.00%)
Sep 29, 2020 5.243 5.348 5.226 5.339 114,835 +0.11(+2.16%)
Sep 28, 2020 5.104 5.278 5.104 5.226 125,733 +0.16(+3.26%)
Sep 25, 2020 5.026 5.104 4.974 5.061 123,141 +0.03(+0.69%)
Sep 24, 2020 5.035 5.096 4.966 5.026 121,187 +0.00(+0.00%)
Sep 23, 2020 5.252 5.269 5.009 5.026 171,236 -0.22(-4.14%)
Sep 22, 2020 5.078 5.287 5.078 5.243 182,602 +0.16(+3.07%)
Sep 21, 2020 5.226 5.226 5.087 5.087 172,225 -0.23(-4.25%)
Sep 18, 2020 5.330 5.330 5.261 5.313 104,480 -0.03(-0.49%)
Sep 17, 2020 5.217 5.339 5.183 5.339 101,949 +0.04(+0.82%)
Sep 16, 2020 5.374 5.400 5.287 5.295 94,047 -0.04(-0.81%)
Sep 15, 2020 5.330 5.452 5.322 5.339 110,713 +0.06(+1.15%)
Sep 14, 2020 5.374 5.374 5.209 5.278 112,354 -0.07(-1.30%)
Sep 11, 2020 5.374 5.408 5.313 5.348 160,809 +0.01(+0.16%)
Sep 10, 2020 5.434 5.434 5.317 5.339 139,033 -0.09(-1.60%)
Sep 09, 2020 5.356 5.486 5.348 5.426 106,462 +0.13(+2.46%)
Sep 08, 2020 5.356 5.365 5.243 5.295 138,755 -0.12(-2.24%)
Sep 04, 2020 5.556 5.565 5.365 5.417 206,425 -0.12(-2.19%)
Sep 03, 2020 5.599 5.625 5.478 5.539 159,270 -0.04(-0.78%)
Sep 02, 2020 5.539 5.608 5.530 5.582 122,097 +0.03(+0.47%)
Sep 01, 2020 5.608 5.608 5.417 5.556 272,226 -0.03(-0.62%)
Aug 31, 2020 5.625 5.660 5.565 5.591 124,084 -0.00(-0.08%)
Aug 28, 2020 5.595 5.612 5.569 5.595 141,006 +0.03(+0.46%)
Aug 27, 2020 5.586 5.681 5.543 5.569 155,310 -0.01(-0.15%)
Aug 26, 2020 5.501 5.586 5.466 5.578 129,207 +0.03(+0.62%)
Aug 25, 2020 5.578 5.578 5.423 5.543 172,186 +0.03(+0.47%)
Aug 24, 2020 5.586 5.595 5.492 5.518 292,185 -0.02(-0.31%)
Aug 21, 2020 5.501 5.621 5.440 5.535 338,416 +0.04(+0.78%)
Aug 20, 2020 5.501 5.569 5.483 5.492 202,650 -0.02(-0.31%)
Aug 19, 2020 5.621 5.621 5.501 5.509 128,446 -0.09(-1.68%)
Aug 18, 2020 5.552 5.612 5.513 5.603 224,948 +0.06(+1.08%)
Aug 17, 2020 5.526 5.556 5.475 5.543 146,226 +0.07(+1.25%)
Aug 14, 2020 5.569 5.569 5.436 5.475 159,419 -0.10(-1.85%)
Aug 13, 2020 5.603 5.672 5.539 5.578 108,575 -0.06(-1.07%)
Aug 12, 2020 5.681 5.758 5.621 5.638 192,159 -0.04(-0.76%)
Aug 11, 2020 5.603 5.689 5.466 5.681 442,748 +0.09(+1.53%)
Aug 10, 2020 5.432 5.659 5.355 5.595 240,993 +0.21(+3.99%)
Aug 07, 2020 5.449 5.449 5.337 5.380 175,151 -0.09(-1.72%)
Aug 06, 2020 5.509 5.535 5.406 5.475 159,037 -0.05(-0.93%)
Aug 05, 2020 5.552 5.569 5.449 5.526 264,113 +0.01(+0.16%)
Aug 04, 2020 5.458 5.595 5.389 5.518 304,579 +0.05(+0.94%)
Aug 03, 2020 5.543 5.586 5.449 5.466 127,366 -0.13(-2.30%)
Jul 31, 2020 5.501 5.638 5.501 5.595 155,107 +0.01(+0.15%)
Jul 30, 2020 5.423 5.655 5.423 5.586 286,113 +0.11(+2.04%)
Jul 29, 2020 5.483 5.501 5.423 5.475 209,096 +0.05(+0.95%)
Jul 28, 2020 5.432 5.462 5.406 5.423 127,575 +0.02(+0.32%)
Jul 27, 2020 5.423 5.432 5.368 5.406 158,199 +0.02(+0.32%)
Jul 24, 2020 5.561 5.561 5.363 5.389 155,690 -0.16(-2.94%)
Jul 23, 2020 5.501 5.595 5.475 5.552 220,116 +0.05(+0.94%)
Jul 22, 2020 5.398 5.509 5.398 5.501 167,608 +0.07(+1.26%)
Jul 21, 2020 5.363 5.509 5.363 5.432 205,177 -0.03(-0.47%)
Jul 20, 2020 5.518 5.518 5.372 5.458 188,634 -0.04(-0.78%)
Jul 17, 2020 5.466 5.518 5.440 5.501 635,812 +0.03(+0.63%)
Jul 16, 2020 5.346 5.501 5.346 5.466 338,247 +0.08(+1.43%)
Jul 15, 2020 5.346 5.406 5.286 5.389 243,839 +0.09(+1.62%)
Jul 14, 2020 5.183 5.329 5.157 5.303 193,496 +0.09(+1.81%)
Jul 13, 2020 5.080 5.226 5.080 5.209 157,332 +0.13(+2.53%)
Jul 10, 2020 5.046 5.123 5.020 5.080 143,803 +0.05(+1.02%)
Jul 09, 2020 5.149 5.174 5.020 5.029 227,654 -0.11(-2.17%)
Jul 08, 2020 5.226 5.295 5.132 5.140 338,002 -0.06(-1.15%)
Jul 07, 2020 5.415 5.415 5.200 5.200 245,625 -0.08(-1.46%)
Jul 06, 2020 5.337 5.337 5.174 5.277 270,706 +0.02(+0.33%)
Jul 02, 2020 5.063 5.269 5.063 5.260 199,274 +0.27(+5.33%)
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.