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 )

7.250 +0.130 (+1.83%)
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 +0.07(+0.98%)
May 30, 2024 7.011 7.170 6.971 7.130 681,044 +0.14(+1.99%)
May 29, 2024 6.942 7.011 6.867 6.991 521,883 -0.06(-0.84%)
May 28, 2024 7.071 7.204 6.986 7.051 948,212 +0.01(+0.14%)
May 24, 2024 6.872 7.071 6.813 7.041 928,680 +0.17(+2.45%)
May 23, 2024 7.021 7.031 6.803 6.872 714,454 -0.15(-2.12%)
May 22, 2024 7.110 7.150 7.001 7.021 459,103 -0.12(-1.67%)
May 21, 2024 7.140 7.189 7.075 7.140 617,549 -0.06(-0.83%)
May 20, 2024 7.150 7.239 7.100 7.199 382,660 +0.04(+0.55%)
May 17, 2024 7.229 7.234 7.090 7.160 601,216 -0.09(-1.23%)
May 16, 2024 7.100 7.249 7.061 7.249 578,885 +0.16(+2.24%)
May 15, 2024 6.952 7.105 6.912 7.090 773,306 +0.19(+2.73%)
May 14, 2024 6.991 7.080 6.832 6.902 843,060 -0.08(-1.14%)
May 13, 2024 7.090 7.130 6.932 6.981 841,980 -0.08(-1.12%)
May 10, 2024 7.140 7.229 7.021 7.061 1,986,707 -0.10(-1.39%)
May 09, 2024 7.239 7.269 7.072 7.160 1,452,893 -0.10(-1.37%)
May 08, 2024 7.031 7.269 6.991 7.259 1,115,550 +0.21(+2.95%)
May 07, 2024 7.189 7.189 6.932 7.051 1,239,778 -0.11(-1.52%)
May 06, 2024 7.051 7.199 7.041 7.160 1,076,968 +0.15(+2.12%)
May 03, 2024 6.783 7.080 6.743 7.011 1,460,596 +0.32(+4.74%)
May 02, 2024 6.684 6.773 6.624 6.694 673,880 +0.06(+0.90%)
May 01, 2024 6.634 6.743 6.525 6.634 777,201 +0.05(+0.75%)
Apr 30, 2024 6.515 6.614 6.456 6.585 560,832 +0.04(+0.61%)
Apr 29, 2024 6.614 6.634 6.490 6.545 659,862 -0.03(-0.45%)
Apr 26, 2024 6.753 6.803 6.535 6.575 850,048 -0.20(-2.93%)
Apr 25, 2024 6.515 6.783 6.456 6.773 1,726,936 +0.21(+3.17%)
Apr 24, 2024 6.456 6.585 6.446 6.565 684,982 +0.10(+1.53%)
Apr 23, 2024 6.446 6.575 6.406 6.466 840,523 +0.03(+0.46%)
Apr 22, 2024 6.337 6.490 6.307 6.436 1,013,841 +0.04(+0.62%)
Apr 19, 2024 6.357 6.495 6.327 6.396 1,686,843 +0.02(+0.31%)
Apr 18, 2024 6.198 6.386 6.168 6.376 992,752 +0.21(+3.38%)
Apr 17, 2024 6.099 6.203 6.084 6.168 1,045,238 +0.11(+1.80%)
Apr 16, 2024 6.009 6.089 5.890 6.059 1,126,913 +0.01(+0.16%)
Apr 15, 2024 6.039 6.069 5.965 6.049 1,053,868 +0.04(+0.66%)
Apr 12, 2024 6.089 6.178 5.960 6.009 747,169 -0.11(-1.78%)
Apr 11, 2024 6.109 6.218 5.950 6.119 1,272,599 +0.03(+0.49%)
Apr 10, 2024 6.178 6.188 6.009 6.089 1,057,076 -0.18(-2.85%)
Apr 09, 2024 6.247 6.337 6.208 6.267 700,898 +0.06(+0.96%)
Apr 08, 2024 6.307 6.357 6.178 6.208 758,183 -0.08(-1.26%)
Apr 05, 2024 6.297 6.307 6.208 6.287 578,415 -0.08(-1.25%)
Apr 04, 2024 6.327 6.406 6.297 6.366 633,252 +0.08(+1.26%)
Apr 03, 2024 6.277 6.342 6.208 6.287 685,977 -0.01(-0.16%)
Apr 02, 2024 6.357 6.386 6.247 6.297 513,081 -0.06(-0.94%)
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.