TransAlta Historical Data - TAC

TAC Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 5.84 0.02 0.34% 5.72 5.89 5.69 360,778
May 28 2020 5.82 0.05 0.87% 5.79 5.86 5.76 192,426
May 27 2020 5.77 -0.07 -1.2% 5.88 5.88 5.68 226,078
May 26 2020 5.84 0.25 4.47% 5.80 5.94 5.76 329,285
May 25 2020 5.59 0.00 +0.00% 5.55 5.61 5.495 0
May 22 2020 5.59 -0.02 -0.36% 5.55 5.61 5.495 177,573
May 21 2020 5.61 0.02 0.36% 5.56 5.72 5.56 229,772
May 20 2020 5.59 0.22 4.1% 5.40 5.62 5.37 342,548
May 19 2020 5.37 -0.28 -4.96% 5.67 5.67 5.3499 406,270
May 18 2020 5.65 0.34 6.4% 5.36 5.70 5.36 152,672
May 15 2020 5.31 -0.21 -3.8% 5.51 5.51 5.295 264,306
May 14 2020 5.52 0.00 0.0% 5.40 5.58 5.22 422,915
May 13 2020 5.52 -0.29 -4.99% 5.71 5.75 5.49 273,280
May 12 2020 5.81 -0.12 -2.02% 6.09 6.15 5.80 238,929
May 11 2020 5.93 0.11 1.89% 5.81 5.93 5.71 1,528,989
May 08 2020 5.82 0.02 0.34% 5.89 5.89 5.76 151,153
May 07 2020 5.80 0.10 1.75% 5.77 5.87 5.71 966,199
May 06 2020 5.70 0.01 0.18% 5.75 5.87 5.67 229,585
May 05 2020 5.69 0.07 1.25% 5.68 5.83 5.65 316,010
May 04 2020 5.62 -0.01 -0.18% 5.52 5.73 5.52 259,669
May 01 2020 5.63 -0.32 -5.38% 5.74 5.80 5.57 359,840
Apr 30 2020 5.95 -0.16 -2.62% 6.04 6.30 5.74 311,822
Apr 29 2020 6.11 0.26 4.44% 5.99 6.16 5.95 348,696
Apr 28 2020 5.85 0.07 1.21% 5.90 6.07 5.785 311,345
Apr 27 2020 5.78 0.21 3.77% 5.65 5.7901 5.59 327,833
Apr 24 2020 5.57 0.10 1.83% 5.53 5.62 5.45 236,256
Apr 23 2020 5.47 0.07 1.3% 5.46 5.6285 5.39 248,348
Apr 22 2020 5.40 0.18 3.45% 5.29 5.43 4.80 115,474
Apr 21 2020 5.22 -0.41 -7.28% 5.45 5.70 5.05 337,919
Apr 20 2020 5.63 0.06 1.08% 5.50 5.78 5.15 436,159
Apr 17 2020 5.57 0.18 3.34% 5.48 5.61 5.42 300,900
Apr 16 2020 5.39 -0.09 -1.64% 5.52 5.60 5.35 308,392
Apr 15 2020 5.48 -0.20 -3.52% 5.41 5.70 5.39 949,539
Apr 14 2020 5.68 0.01 0.18% 5.75 5.93 5.66 353,304
Apr 13 2020 5.67 -0.11 -1.9% 5.82 5.82 5.4934 336,721
Apr 10 2020 5.78 0.00 +0.00% 5.89 6.00 5.60 0
Apr 09 2020 5.78 0.01 0.17% 5.89 6.00 5.60 594,947
Apr 08 2020 5.77 0.26 4.72% 5.61 5.95 5.45 582,253
Apr 07 2020 5.51 0.21 3.96% 5.46 5.61 5.30 865,680
Apr 06 2020 5.30 0.28 5.58% 5.14 5.38 5.14 745,357
Apr 03 2020 5.02 0.01 0.2% 5.02 5.21 4.92 353,263
Apr 02 2020 5.01 0.13 2.66% 4.81 5.17 4.81 975,142
Apr 01 2020 4.88 -0.36 -6.87% 4.98 5.08 4.82 645,379
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 -0.34 -4.36% 7.62 7.64 7.30 2,501,017
Mar 05 2020 7.80 -0.15 -1.89% 7.87 7.89 7.68 1,314,713
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


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.