FinancialContent is the trusted provider of stock market information to the media industry.
TransAlta Corporation (NY: TAC)
6.360 USD  -0.120 (-1.85%)
Official Closing Price  /  Updated: 6:30 PM EDT, Aug 23, 2019  /  Add to My Watchlist      
Historical Prices
Date Open High Low Close Volume Change (%)
Aug 23, 2019 6.430 6.470 6.330 6.360 127,610 -0.12(-1.85%)
Aug 22, 2019 6.480 6.600 6.400 6.480 139,368 +0.01(+0.15%)
Aug 21, 2019 6.430 6.540 6.410 6.470 134,923 +0.03(+0.47%)
Aug 20, 2019 6.390 6.495 6.350 6.440 126,409 +0.04(+0.63%)
Aug 19, 2019 6.330 6.520 6.330 6.400 151,557 +0.09(+1.43%)
Aug 16, 2019 6.310 6.440 6.290 6.310 136,900 +0.01(+0.16%)
Aug 15, 2019 6.270 6.350 6.250 6.300 127,779 +0.00(+0.00%)
Aug 14, 2019 6.230 6.370 6.220 6.300 166,821 -0.05(-0.79%)
Aug 13, 2019 6.420 6.490 6.310 6.350 182,199 -0.11(-1.63%)
Aug 12, 2019 6.400 6.610 6.360 6.455 167,838 +0.01(+0.23%)
Aug 09, 2019 6.160 6.450 6.120 6.440 256,300 +0.39(+6.45%)
Aug 08, 2019 5.920 6.080 5.900 6.050 107,646 +0.13(+2.20%)
Aug 07, 2019 5.870 5.920 5.690 5.920 166,607 +0.02(+0.34%)
Aug 06, 2019 6.020 6.060 5.850 5.900 111,668 -0.04(-0.67%)
Aug 05, 2019 6.030 6.100 5.910 5.940 44,230 -0.15(-2.46%)
Aug 02, 2019 6.020 6.168 6.000 6.090 90,100 +0.05(+0.83%)
Aug 01, 2019 6.080 6.175 6.040 6.040 161,472 -0.08(-1.31%)
Jul 31, 2019 6.160 6.200 6.080 6.120 93,025 -0.01(-0.16%)
Jul 30, 2019 6.030 6.150 5.990 6.130 120,614 +0.07(+1.16%)
Jul 29, 2019 5.960 6.110 5.960 6.060 83,941 +0.03(+0.50%)
Jul 26, 2019 6.190 6.190 6.000 6.030 117,000 -0.13(-2.11%)
Jul 25, 2019 6.240 6.250 6.090 6.160 103,428 -0.10(-1.60%)
Jul 24, 2019 6.180 6.260 6.125 6.260 148,809 +0.08(+1.29%)
Jul 23, 2019 6.190 6.200 6.130 6.180 59,166 +0.00(+0.00%)
Jul 22, 2019 6.160 6.230 6.100 6.180 127,529 +0.04(+0.65%)
Jul 19, 2019 6.070 6.200 6.070 6.140 81,000 +0.03(+0.49%)
Jul 18, 2019 6.130 6.160 6.030 6.110 112,266 +0.00(+0.00%)
Jul 17, 2019 6.150 6.200 6.100 6.110 98,855 +0.00(+0.00%)
Jul 16, 2019 6.240 6.240 6.080 6.110 136,880 -0.13(-2.08%)
Jul 15, 2019 6.270 6.330 6.180 6.240 87,464 -0.04(-0.64%)
Jul 12, 2019 6.290 6.390 6.230 6.280 176,600 +0.02(+0.32%)
Jul 11, 2019 6.220 6.340 6.220 6.260 135,959 +0.03(+0.48%)
Jul 10, 2019 6.210 6.310 6.090 6.230 153,237 +0.05(+0.81%)
Jul 09, 2019 6.310 6.310 6.130 6.180 142,645 -0.14(-2.22%)
Jul 08, 2019 6.330 6.370 6.260 6.320 123,623 -0.01(-0.16%)
Jul 05, 2019 6.380 6.380 6.150 6.330 234,600 -0.13(-2.01%)
Jul 03, 2019 6.380 6.470 6.290 6.460 136,600 +0.15(+2.38%)
Jul 02, 2019 6.480 6.480 6.300 6.310 172,134 -0.13(-2.02%)
Jul 01, 2019 6.530 6.620 6.430 6.440 61,113 -0.07(-1.08%)
Jun 28, 2019 6.140 6.550 6.140 6.510 418,000 +0.40(+6.55%)
Jun 27, 2019 6.170 6.180 6.000 6.110 337,111 -0.09(-1.45%)
Jun 26, 2019 6.420 6.495 6.160 6.200 237,488 -0.24(-3.73%)
Jun 25, 2019 6.390 6.500 6.380 6.440 240,012 +0.03(+0.47%)
Jun 24, 2019 6.520 6.520 6.310 6.410 342,630 -0.10(-1.54%)
Jun 21, 2019 6.480 6.560 6.450 6.510 256,900 +0.03(+0.46%)
Jun 20, 2019 6.440 6.500 6.440 6.480 178,765 +0.12(+1.89%)
Jun 19, 2019 6.370 6.400 6.330 6.360 183,568 +0.01(+0.16%)
Jun 18, 2019 6.350 6.400 6.310 6.350 246,990 +0.01(+0.16%)
Jun 17, 2019 6.480 6.540 6.310 6.340 329,843 -0.14(-2.16%)
Jun 14, 2019 6.500 6.570 6.480 6.480 214,500 -0.05(-0.77%)
Jun 13, 2019 6.430 6.560 6.430 6.530 280,167 +0.14(+2.19%)
Jun 12, 2019 6.420 6.520 6.380 6.390 176,977 -0.05(-0.78%)
Jun 11, 2019 6.470 6.470 6.290 6.440 171,065 -0.04(-0.62%)
Jun 10, 2019 6.520 6.570 6.405 6.480 157,126 -0.08(-1.22%)
Jun 07, 2019 6.510 6.610 6.490 6.560 152,600 +0.08(+1.23%)
Jun 06, 2019 6.430 6.530 6.380 6.480 86,555 +0.09(+1.41%)
Jun 05, 2019 6.320 6.430 6.220 6.390 138,883 +0.04(+0.63%)
Jun 04, 2019 6.470 6.470 6.300 6.350 117,693 -0.12(-1.85%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Six Financial & Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.