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

TransAlta Corporation (NY: TAC )

7.220 -0.090 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 30, 2020 6.108 6.144 5.977 6.082 299,323 +0.07(+1.10%)
Nov 27, 2020 6.077 6.077 5.977 6.016 104,940 +0.03(+0.43%)
Nov 25, 2020 5.929 6.016 5.929 5.990 154,128 +0.07(+1.17%)
Nov 24, 2020 5.842 5.955 5.834 5.920 173,734 +0.15(+2.56%)
Nov 23, 2020 5.782 5.877 5.756 5.773 268,487 +0.03(+0.61%)
Nov 20, 2020 5.643 5.799 5.643 5.738 163,343 +0.09(+1.54%)
Nov 19, 2020 5.686 5.686 5.617 5.651 160,152 -0.03(-0.46%)
Nov 18, 2020 5.677 5.764 5.669 5.677 137,189 -0.02(-0.30%)
Nov 17, 2020 5.634 5.712 5.599 5.695 195,436 +0.05(+0.92%)
Nov 16, 2020 5.617 5.677 5.591 5.643 203,596 +0.10(+1.72%)
Nov 13, 2020 5.565 5.669 5.495 5.547 123,717 -0.02(-0.31%)
Nov 12, 2020 5.651 5.677 5.495 5.565 145,667 -0.10(-1.84%)
Nov 11, 2020 5.669 5.738 5.660 5.669 131,776 +0.02(+0.31%)
Nov 10, 2020 5.617 5.730 5.617 5.651 140,752 +0.05(+0.93%)
Nov 09, 2020 5.730 5.860 5.599 5.599 161,983 +0.07(+1.26%)
Nov 06, 2020 5.530 5.686 5.512 5.530 189,607 -0.03(-0.47%)
Nov 05, 2020 5.486 5.599 5.469 5.556 231,899 +0.11(+2.07%)
Nov 04, 2020 5.486 5.565 5.365 5.443 122,819 -0.03(-0.48%)
Nov 03, 2020 5.374 5.586 5.374 5.469 250,384 +0.13(+2.44%)
Nov 02, 2020 5.191 5.356 5.191 5.339 131,242 +0.19(+3.71%)
Oct 30, 2020 5.295 5.295 5.113 5.148 96,531 -0.14(-2.63%)
Oct 29, 2020 5.269 5.304 5.191 5.287 128,326 +0.03(+0.49%)
Oct 28, 2020 5.452 5.460 5.261 5.261 281,282 -0.28(-5.02%)
Oct 27, 2020 5.625 5.625 5.530 5.539 234,224 -0.05(-0.93%)
Oct 26, 2020 5.660 5.669 5.521 5.591 129,023 -0.07(-1.23%)
Oct 23, 2020 5.686 5.712 5.599 5.660 53,679 +0.03(+0.46%)
Oct 22, 2020 5.608 5.643 5.573 5.634 99,454 +0.03(+0.62%)
Oct 21, 2020 5.625 5.651 5.582 5.599 81,592 -0.02(-0.31%)
Oct 20, 2020 5.695 5.695 5.591 5.617 106,552 -0.03(-0.61%)
Oct 19, 2020 5.764 5.764 5.625 5.651 109,623 -0.06(-1.06%)
Oct 16, 2020 5.730 5.743 5.651 5.712 103,443 +0.03(+0.46%)
Oct 15, 2020 5.530 5.730 5.521 5.686 145,196 +0.07(+1.24%)
Oct 14, 2020 5.565 5.651 5.547 5.617 184,606 +0.10(+1.73%)
Oct 13, 2020 5.521 5.599 5.469 5.521 117,464 +0.00(+0.00%)
Oct 12, 2020 5.512 5.556 5.486 5.521 27,788 -0.03(-0.47%)
Oct 09, 2020 5.556 5.556 5.460 5.547 123,256 +0.03(+0.63%)
Oct 08, 2020 5.408 5.512 5.408 5.512 56,507 +0.09(+1.60%)
Oct 07, 2020 5.469 5.495 5.408 5.426 83,494 -0.01(-0.16%)
Oct 06, 2020 5.460 5.512 5.391 5.434 126,449 -0.02(-0.32%)
Oct 05, 2020 5.374 5.478 5.356 5.452 232,717 +0.10(+1.95%)
Oct 02, 2020 5.382 5.408 5.313 5.348 150,672 -0.11(-2.07%)
Oct 01, 2020 5.382 5.478 5.339 5.460 119,773 +0.12(+2.28%)
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%)
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.