Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (NY: TAC )

7.035 -0.035 (-0.50%)
Streaming Delayed Price Updated: 11:44 AM EDT, Jun 18, 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 (%)
Mar 31, 2020 4.175 4.551 4.100 4.376 755,187 +0.18(+4.17%)
Mar 30, 2020 4.217 4.234 3.983 4.200 595,034 -0.07(-1.57%)
Mar 27, 2020 4.192 4.401 4.008 4.267 420,083 -0.13(-2.85%)
Mar 26, 2020 4.209 4.568 4.192 4.392 882,218 +0.23(+5.62%)
Mar 25, 2020 3.466 4.309 3.466 4.159 1,014,126 +0.71(+20.58%)
Mar 24, 2020 3.365 3.524 3.299 3.449 1,545,741 +0.28(+8.68%)
Mar 23, 2020 3.641 3.641 3.106 3.173 1,026,861 -0.41(-11.42%)
Mar 20, 2020 3.541 3.983 3.541 3.582 885,192 +0.16(+4.63%)
Mar 19, 2020 3.432 3.666 3.077 3.424 3,380,664 -0.05(-1.44%)
Mar 18, 2020 3.390 3.507 3.031 3.474 2,978,739 -0.17(-4.59%)
Mar 17, 2020 3.649 3.741 3.307 3.641 1,900,417 +0.07(+1.87%)
Mar 16, 2020 3.649 3.871 3.507 3.574 1,829,295 -0.56(-13.54%)
Mar 13, 2020 4.033 4.167 3.833 4.134 1,268,631 +0.38(+10.00%)
Mar 12, 2020 4.359 4.359 3.574 3.758 1,535,124 -0.88(-18.92%)
Mar 11, 2020 4.777 5.027 4.618 4.635 1,281,772 -0.24(-4.97%)
Mar 10, 2020 5.286 5.303 4.610 4.877 2,415,854 -0.18(-3.47%)
Mar 09, 2020 5.620 5.812 5.044 5.052 1,039,061 -1.18(-18.90%)
Mar 06, 2020 6.363 6.380 6.096 6.230 2,994,947 -0.28(-4.36%)
Mar 05, 2020 6.572 6.589 6.413 6.514 1,574,368 -0.13(-1.89%)
Mar 04, 2020 6.480 6.731 6.480 6.639 636,874 +0.23(+3.65%)
Mar 03, 2020 6.522 6.672 6.380 6.405 837,640 -0.12(-1.79%)
Mar 02, 2020 6.255 6.564 6.184 6.522 1,386,654 +0.28(+4.41%)
Feb 28, 2020 6.363 6.372 6.146 6.246 866,750 -0.18(-2.80%)
Feb 27, 2020 6.476 6.559 6.278 6.426 869,473 -0.12(-1.89%)
Feb 26, 2020 6.840 6.873 6.542 6.551 931,352 -0.28(-4.12%)
Feb 25, 2020 6.857 6.914 6.749 6.832 718,184 -0.06(-0.84%)
Feb 24, 2020 6.948 6.948 6.840 6.890 708,383 -0.14(-2.00%)
Feb 21, 2020 6.881 7.030 6.857 7.030 1,133,861 +0.12(+1.67%)
Feb 20, 2020 6.890 6.972 6.857 6.914 565,179 +0.01(+0.12%)
Feb 19, 2020 6.881 6.914 6.749 6.906 1,764,157 +0.02(+0.36%)
Feb 18, 2020 6.766 6.981 6.757 6.881 1,893,590 +0.08(+1.22%)
Feb 14, 2020 6.666 6.840 6.666 6.799 670,184 +0.15(+2.24%)
Feb 13, 2020 6.699 6.699 6.608 6.650 297,143 -0.04(-0.62%)
Feb 12, 2020 6.699 6.716 6.633 6.691 265,071 +0.02(+0.25%)
Feb 11, 2020 6.584 6.741 6.575 6.675 427,751 +0.11(+1.64%)
Feb 10, 2020 6.534 6.749 6.509 6.567 453,323 +0.16(+2.45%)
Feb 07, 2020 6.302 6.484 6.278 6.410 374,689 +0.11(+1.71%)
Feb 06, 2020 6.269 6.377 6.253 6.302 279,540 +0.04(+0.66%)
Feb 05, 2020 6.178 6.369 6.162 6.261 425,512 +0.12(+1.88%)
Feb 04, 2020 6.211 6.211 6.079 6.145 1,303,332 -0.04(-0.67%)
Feb 03, 2020 6.228 6.253 6.162 6.187 1,102,454 +0.01(+0.13%)
Jan 31, 2020 6.170 6.228 6.112 6.178 1,015,010 -0.05(-0.80%)
Jan 30, 2020 6.112 6.228 6.038 6.228 331,668 +0.15(+2.45%)
Jan 29, 2020 6.104 6.137 6.071 6.079 945,091 -0.03(-0.54%)
Jan 28, 2020 5.947 6.125 5.947 6.112 250,830 +0.11(+1.79%)
Jan 27, 2020 6.104 6.104 5.980 6.005 844,812 -0.12(-1.89%)
Jan 24, 2020 6.054 6.137 6.054 6.120 310,487 +0.06(+0.95%)
Jan 23, 2020 6.029 6.087 5.972 6.063 287,826 +0.03(+0.55%)
Jan 22, 2020 6.071 6.129 6.017 6.029 268,569 -0.03(-0.55%)
Jan 21, 2020 5.955 6.137 5.905 6.063 521,180 +0.17(+2.81%)
Jan 17, 2020 5.839 5.905 5.715 5.897 306,014 +0.15(+2.59%)
Jan 16, 2020 5.765 5.881 5.707 5.748 307,364 +0.15(+2.66%)
Jan 15, 2020 5.500 5.616 5.500 5.599 226,207 +0.08(+1.50%)
Jan 14, 2020 5.450 5.533 5.426 5.517 199,020 +0.07(+1.21%)
Jan 13, 2020 5.500 5.500 5.422 5.450 145,548 -0.03(-0.60%)
Jan 10, 2020 5.583 5.583 5.475 5.484 131,425 -0.08(-1.49%)
Jan 09, 2020 5.657 5.657 5.533 5.566 104,655 -0.06(-1.03%)
Jan 08, 2020 5.732 5.732 5.616 5.624 112,393 -0.07(-1.31%)
Jan 07, 2020 5.682 5.723 5.641 5.699 147,016 -0.01(-0.14%)
Jan 06, 2020 5.781 5.790 5.690 5.707 143,288 -0.07(-1.29%)
Jan 03, 2020 5.823 5.847 5.757 5.781 193,087 -0.02(-0.43%)
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.