ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

TransAlta Corporation (NY: TAC )

6.815 -0.115 (-1.66%)
Streaming Delayed Price Updated: 9:49 AM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 22, 2024 7.080 7.119 6.920 6.930 881,646 -0.11(-1.56%)
Jul 19, 2024 7.260 7.260 7.032 7.040 597,659 -0.26(-3.56%)
Jul 18, 2024 7.440 7.545 7.230 7.300 721,592 -0.18(-2.41%)
Jul 17, 2024 7.200 7.510 7.190 7.480 960,661 +0.24(+3.31%)
Jul 16, 2024 7.240 7.260 7.130 7.240 669,930 +0.02(+0.28%)
Jul 15, 2024 7.360 7.380 7.150 7.220 652,722 -0.15(-2.04%)
Jul 12, 2024 7.330 7.440 7.318 7.370 660,776 +0.10(+1.38%)
Jul 11, 2024 7.060 7.305 7.060 7.270 861,334 +0.25(+3.56%)
Jul 10, 2024 6.880 7.050 6.880 7.020 556,808 +0.15(+2.18%)
Jul 09, 2024 6.920 6.930 6.821 6.870 352,602 -0.05(-0.72%)
Jul 08, 2024 6.920 7.000 6.905 6.920 367,603 +0.00(+0.00%)
Jul 05, 2024 7.000 7.010 6.920 6.920 413,623 -0.02(-0.29%)
Jul 03, 2024 6.960 7.015 6.920 6.940 233,594 +0.02(+0.29%)
Jul 02, 2024 6.990 7.010 6.840 6.920 666,558 -0.07(-1.00%)
Jul 01, 2024 7.120 7.175 6.950 6.990 263,663 -0.09(-1.27%)
Jun 28, 2024 7.050 7.115 7.035 7.080 620,499 +0.06(+0.85%)
Jun 27, 2024 6.940 7.070 6.940 7.020 393,160 +0.09(+1.30%)
Jun 26, 2024 6.950 6.970 6.910 6.930 469,912 -0.06(-0.86%)
Jun 25, 2024 7.060 7.060 6.950 6.990 537,313 -0.04(-0.57%)
Jun 24, 2024 7.030 7.083 6.960 7.030 667,933 +0.01(+0.14%)
Jun 21, 2024 7.080 7.110 6.910 7.020 3,397,610 -0.06(-0.85%)
Jun 20, 2024 7.020 7.180 7.020 7.080 764,884 +0.11(+1.58%)
Jun 18, 2024 7.010 7.060 6.955 6.970 498,703 -0.10(-1.41%)
Jun 17, 2024 6.930 7.090 6.920 7.070 751,826 +0.12(+1.73%)
Jun 14, 2024 6.910 6.950 6.820 6.950 412,785 +0.01(+0.14%)
Jun 13, 2024 7.160 7.170 6.890 6.940 905,664 -0.22(-3.07%)
Jun 12, 2024 7.310 7.360 7.100 7.160 754,676 -0.05(-0.69%)
Jun 11, 2024 7.230 7.270 7.131 7.210 662,741 -0.07(-0.96%)
Jun 10, 2024 7.140 7.325 7.140 7.280 547,726 +0.10(+1.39%)
Jun 07, 2024 7.180 7.265 7.120 7.180 750,855 -0.12(-1.64%)
Jun 06, 2024 7.180 7.350 7.180 7.300 472,388 +0.05(+0.69%)
Jun 05, 2024 7.160 7.260 7.120 7.250 498,815 +0.13(+1.83%)
Jun 04, 2024 7.120 7.216 7.110 7.120 731,820 -0.06(-0.84%)
Jun 03, 2024 7.230 7.280 7.130 7.180 562,795 -0.02(-0.28%)
May 31, 2024 7.190 7.320 7.165 7.200 715,439 +0.05(+0.76%)
May 30, 2024 7.027 7.186 6.987 7.146 679,519 +0.14(+1.99%)
May 29, 2024 6.957 7.027 6.883 7.007 520,714 -0.06(-0.84%)
May 28, 2024 7.086 7.221 7.002 7.066 946,089 +0.01(+0.14%)
May 24, 2024 6.888 7.086 6.828 7.057 926,601 +0.17(+2.45%)
May 23, 2024 7.037 7.047 6.818 6.888 712,854 -0.15(-2.12%)
May 22, 2024 7.126 7.166 7.017 7.037 458,075 -0.12(-1.67%)
May 21, 2024 7.156 7.206 7.091 7.156 616,166 -0.06(-0.83%)
May 20, 2024 7.166 7.255 7.116 7.216 381,803 +0.04(+0.55%)
May 17, 2024 7.245 7.250 7.106 7.176 599,870 -0.09(-1.23%)
May 16, 2024 7.116 7.265 7.077 7.265 577,589 +0.16(+2.24%)
May 15, 2024 6.967 7.121 6.927 7.106 771,574 +0.19(+2.73%)
May 14, 2024 7.007 7.096 6.848 6.917 841,172 -0.08(-1.14%)
May 13, 2024 7.106 7.146 6.947 6.997 840,095 -0.08(-1.12%)
May 10, 2024 7.156 7.245 7.037 7.076 1,982,258 -0.10(-1.39%)
May 09, 2024 7.255 7.285 7.088 7.176 1,449,640 -0.10(-1.37%)
May 08, 2024 7.047 7.285 7.007 7.275 1,113,052 +0.21(+2.95%)
May 07, 2024 7.206 7.206 6.947 7.066 1,237,003 -0.11(-1.52%)
May 06, 2024 7.066 7.216 7.057 7.176 1,074,556 +0.15(+2.12%)
May 03, 2024 6.798 7.096 6.758 7.027 1,457,326 +0.32(+4.74%)
May 02, 2024 6.699 6.788 6.639 6.709 672,371 +0.06(+0.90%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.