TransAlta Historical Data - TAC

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
TransAlta Corporation TAC NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-0.27 -5.15% 4.97 4.88 5.08 4.98 5.24 11:20:30
more quote information »

TAC Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week4.155.474.155.09651,4670.8219.76%
1 Month7.768.063.635.351,046,855-2.79-35.95%
3 Months6.938.503.636.52727,805-1.96-28.28%
6 Months6.508.503.636.54433,564-1.53-23.54%
1 Year7.368.503.636.54294,477-2.39-32.47%
3 Years5.858.503.636.37127,111-0.88-15.04%
5 Years9.2710.382.545.97121,083-4.30-46.39%

TAC 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 31 2020 5.24 0.21 4.17% 5.00 5.45 4.91 630,637
Mar 30 2020 5.03 -0.08 -1.57% 5.05 5.10 4.77 496,897
Mar 27 2020 5.11 -0.15 -2.85% 5.02 5.27 4.80 350,812
Mar 26 2020 5.26 0.28 5.62% 5.04 5.47 5.02 736,717
Mar 25 2020 4.98 0.85 20.58% 4.15 5.16 4.15 846,870
Mar 24 2020 4.13 0.33 8.68% 4.03 4.22 3.95 1,290,807
Mar 23 2020 3.80 -0.49 -11.42% 4.36 4.36 3.72 857,504
Mar 20 2020 4.29 0.19 4.63% 4.24 4.77 4.24 739,228
Mar 19 2020 4.10 -0.06 -1.44% 4.11 4.39 3.685 1,151,561
Mar 18 2020 4.16 -0.20 -4.59% 4.06 4.20 3.63 849,539
Mar 17 2020 4.36 0.08 1.87% 4.37 4.48 3.96 1,002,825
Mar 16 2020 4.28 -0.67 -13.54% 4.37 4.635 4.20 1,527,595
Mar 13 2020 4.95 0.45 10.0% 4.83 4.99 4.59 1,059,483
Mar 12 2020 4.50 -1.05 -18.92% 5.22 5.22 4.28 1,280,941
Mar 11 2020 5.55 -0.29 -4.97% 5.72 6.02 5.53 1,070,374
Mar 10 2020 5.84 -0.21 -3.47% 6.33 6.35 5.52 2,017,415
Mar 09 2020 6.05 -1.41 -18.9% 6.73 7.12 6.04 867,692
Mar 06 2020 7.46 -0.49 -6.16% 7.62 7.64 7.30 2,501,017
Mar 05 2020 7.95 0.00 0.0% 7.95 7.95 7.95 0
Mar 04 2020 7.95 0.28 3.65% 7.76 8.06 7.76 531,837
Mar 03 2020 7.67 -0.49 -6.0% 7.81 7.99 7.64 699,491
Mar 02 2020 8.16 0.68 9.09% 7.49 8.16 7.405 1,157,958
See More Historical Prices »


Your Recent History
NYSE
TAC
TransAlta
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.