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 )

10.54 -0.04 (-0.38%)
Official Closing Price Updated: 7:00 PM EDT, Oct 2, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 02, 2024 10.54 10.57 10.38 10.54 1,192,850 -0.04(-0.38%)
Oct 01, 2024 10.34 10.61 10.32 10.58 1,087,495 +0.22(+2.12%)
Sep 30, 2024 10.36 10.42 10.26 10.36 403,608 +0.00(+0.00%)
Sep 27, 2024 10.49 10.60 10.34 10.36 1,087,218 -0.13(-1.24%)
Sep 26, 2024 10.38 10.51 10.23 10.49 1,204,509 +0.13(+1.25%)
Sep 25, 2024 10.29 10.38 10.15 10.36 755,260 +0.14(+1.37%)
Sep 24, 2024 10.07 10.26 10.04 10.22 798,704 +0.16(+1.59%)
Sep 23, 2024 9.930 10.21 9.890 10.06 1,135,608 +0.26(+2.65%)
Sep 20, 2024 9.320 9.905 9.250 9.800 1,617,334 +0.50(+5.38%)
Sep 19, 2024 9.290 9.330 9.105 9.300 523,978 +0.00(+0.00%)
Sep 18, 2024 9.380 9.545 9.285 9.300 656,423 -0.13(-1.38%)
Sep 17, 2024 9.220 9.450 9.170 9.430 718,245 +0.22(+2.39%)
Sep 16, 2024 9.120 9.220 9.080 9.210 480,163 +0.09(+0.99%)
Sep 13, 2024 9.160 9.165 9.045 9.120 632,720 -0.02(-0.22%)
Sep 12, 2024 9.050 9.180 9.020 9.140 314,037 +0.11(+1.22%)
Sep 11, 2024 9.120 9.150 9.000 9.030 441,678 -0.09(-0.99%)
Sep 10, 2024 9.050 9.120 8.972 9.120 497,823 +0.07(+0.77%)
Sep 09, 2024 8.960 9.065 8.935 9.050 446,849 +0.12(+1.34%)
Sep 06, 2024 8.950 9.020 8.865 8.930 481,158 -0.03(-0.33%)
Sep 05, 2024 8.960 9.070 8.920 8.960 729,976 +0.10(+1.13%)
Sep 04, 2024 8.700 8.860 8.690 8.860 597,522 +0.19(+2.19%)
Sep 03, 2024 8.750 8.750 8.600 8.670 502,054 -0.13(-1.48%)
Aug 30, 2024 8.860 8.880 8.750 8.800 321,928 -0.07(-0.79%)
Aug 29, 2024 8.860 8.890 8.740 8.870 708,073 +0.04(+0.45%)
Aug 28, 2024 9.020 9.020 8.805 8.830 570,314 -0.16(-1.78%)
Aug 27, 2024 8.850 9.010 8.790 8.990 936,945 +0.07(+0.78%)
Aug 26, 2024 8.780 9.010 8.775 8.920 1,028,311 +0.18(+2.06%)
Aug 23, 2024 8.600 8.915 8.600 8.740 708,505 +0.23(+2.70%)
Aug 22, 2024 8.500 8.560 8.445 8.510 478,833 +0.02(+0.24%)
Aug 21, 2024 8.430 8.500 8.400 8.490 368,552 +0.06(+0.71%)
Aug 20, 2024 8.410 8.440 8.321 8.430 640,774 +0.00(+0.00%)
Aug 19, 2024 8.450 8.470 8.374 8.430 549,539 +0.00(+0.00%)
Aug 16, 2024 8.510 8.530 8.390 8.430 816,282 -0.10(-1.17%)
Aug 15, 2024 8.320 8.620 8.275 8.530 1,059,894 +0.21(+2.52%)
Aug 14, 2024 8.250 8.375 8.200 8.320 681,647 +0.08(+0.97%)
Aug 13, 2024 8.190 8.260 8.090 8.240 538,771 +0.10(+1.23%)
Aug 12, 2024 8.070 8.145 7.980 8.140 434,410 +0.09(+1.12%)
Aug 09, 2024 8.080 8.180 7.965 8.050 664,977 -0.04(-0.49%)
Aug 08, 2024 8.100 8.290 8.055 8.090 826,488 -0.03(-0.37%)
Aug 07, 2024 8.270 8.400 8.105 8.120 1,258,393 -0.09(-1.10%)
Aug 06, 2024 7.640 8.260 7.579 8.210 1,499,465 +0.60(+7.88%)
Aug 05, 2024 7.880 7.880 7.400 7.610 1,052,781 -0.42(-5.23%)
Aug 02, 2024 8.060 8.200 7.970 8.030 1,383,329 -0.12(-1.47%)
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.