TransAlta Historical Data - TAC

TAC Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 21 2020 7.33 0.20 2.81% 7.20 7.42 7.14 431,061
Jan 20 2020 7.13 0.00 +0.00% 7.06 7.14 6.91 0
Jan 17 2020 7.13 0.18 2.59% 7.06 7.14 6.91 253,139
Jan 16 2020 6.95 0.18 2.66% 6.97 7.11 6.90 254,207
Jan 15 2020 6.77 0.10 1.5% 6.65 6.79 6.65 187,093
Jan 14 2020 6.67 0.08 1.21% 6.59 6.69 6.56 164,605
Jan 13 2020 6.59 -0.04 -0.6% 6.65 6.65 6.555 120,381
Jan 10 2020 6.63 -0.10 -1.49% 6.75 6.75 6.62 108,797
Jan 09 2020 6.73 -0.07 -1.03% 6.84 6.84 6.69 86,559
Jan 08 2020 6.80 -0.09 -1.31% 6.93 6.93 6.79 92,959
Jan 07 2020 6.89 -0.01 -0.14% 6.87 6.92 6.82 121,595
Jan 06 2020 6.90 -0.09 -1.29% 6.99 7.00 6.88 118,512
Jan 03 2020 6.99 -0.03 -0.43% 7.04 7.07 6.96 159,735
Jan 02 2020 7.02 -0.14 -1.96% 7.16 7.16 6.965 137,162
Jan 01 2020 7.16 0.00 +0.00% 7.08 7.17 7.08 0
Dec 31 2019 7.16 0.06 0.85% 7.08 7.17 7.08 168,713
Dec 30 2019 7.10 0.07 1.0% 6.96 7.14 6.96 170,440
Dec 27 2019 7.03 -0.06 -0.85% 7.05 7.12 7.005 132,092
Dec 26 2019 7.09 0.06 0.85% 7.03 7.13 7.03 71,326
Dec 25 2019 7.03 0.00 +0.00% 6.98 7.075 6.98 0
Dec 24 2019 7.03 0.06 0.86% 6.98 7.075 6.98 123,352
Dec 23 2019 6.97 -0.01 -0.14% 7.04 7.15 6.95 240,110
Dec 20 2019 6.98 0.00 0.0% 6.97 7.00 6.90 268,318
Dec 19 2019 6.98 0.00 0.0% 6.97 7.01 6.93 104,543
Dec 18 2019 6.98 0.23 3.41% 6.78 6.99 6.78 217,488
Dec 17 2019 6.75 -0.19 -2.74% 6.94 6.94 6.71 174,146
Dec 16 2019 6.94 0.10 1.46% 6.84 7.035 6.84 135,755
Dec 13 2019 6.84 0.25 3.79% 6.60 6.91 6.60 831,878
Dec 12 2019 6.59 -0.16 -2.37% 6.73 6.76 6.58 265,310
Dec 11 2019 6.75 0.01 0.15% 6.71 6.80 6.71 191,314
Dec 10 2019 6.74 0.05 0.75% 6.66 6.77 6.66 442,142
Dec 09 2019 6.69 -0.07 -1.04% 6.77 6.79 6.65 268,811
Dec 06 2019 6.76 -0.01 -0.15% 6.79 6.81 6.71 471,588
Dec 05 2019 6.77 -0.07 -1.02% 6.86 6.89 6.76 145,035
Dec 04 2019 6.84 0.13 1.94% 6.73 6.86 6.73 874,764
Dec 03 2019 6.71 -0.02 -0.3% 6.73 6.74 6.68 131,842
Dec 02 2019 6.73 -0.01 -0.15% 6.75 6.77 6.68 116,108
Nov 29 2019 6.74 0.04 0.6% 6.66 6.76 6.66 57,850
Nov 28 2019 6.70 0.00 +0.00% 6.63 6.755 6.63 0
Nov 27 2019 6.70 0.08 1.21% 6.63 6.755 6.63 107,903
Nov 26 2019 6.62 0.03 0.46% 6.59 6.65 6.585 123,420
Nov 25 2019 6.59 -0.04 -0.6% 6.65 6.69 6.55 75,493
Nov 22 2019 6.63 0.01 0.15% 6.66 6.6759 6.56 83,637
Nov 21 2019 6.62 0.08 1.22% 6.55 6.64 6.50 114,398
Nov 20 2019 6.54 -0.04 -0.61% 6.55 6.61 6.51 116,453
Nov 19 2019 6.58 -0.09 -1.35% 6.63 6.67 6.56 126,050
Nov 18 2019 6.67 -0.08 -1.19% 6.73 6.77 6.625 133,146
Nov 15 2019 6.75 0.00 0.0% 6.73 6.79 6.70 115,851
Nov 14 2019 6.75 0.19 2.9% 6.55 6.78 6.55 119,428
Nov 13 2019 6.56 0.02 0.31% 6.56 6.60 6.50 670,254
Nov 12 2019 6.54 0.05 0.77% 6.54 6.54 6.41 121,676
Nov 11 2019 6.49 0.00 0.0% 6.47 6.60 6.46 187,532
Nov 08 2019 6.49 0.03 0.46% 6.45 6.64 6.45 186,749
Nov 07 2019 6.46 0.66 11.38% 6.03 6.495 6.00 390,322
Nov 06 2019 5.80 -0.17 -2.85% 5.99 5.99 5.80 200,149
Nov 05 2019 5.97 0.15 2.58% 5.83 5.98 5.81 168,317
Nov 04 2019 5.82 -0.03 -0.51% 5.82 5.94 5.77 101,187
Nov 01 2019 5.85 0.00 +0.00% 5.89 5.92 5.79 0
Nov 01 2019 5.85 -0.04 -0.68% 5.89 5.92 5.79 58,182
Oct 31 2019 5.89 0.09 1.55% 5.78 5.96 5.78 84,544
Oct 30 2019 5.80 -0.06 -1.02% 5.88 5.92 5.80 74,392
Oct 29 2019 5.86 -0.03 -0.51% 5.89 5.92 5.78 88,540
Oct 28 2019 5.89 -0.12 -2.0% 5.98 6.01 5.88 58,315
Oct 25 2019 6.01 -0.09 -1.48% 6.10 6.10 5.95 113,391
Oct 24 2019 6.10 -0.06 -0.97% 6.16 6.19 6.05 109,868


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.