TransAlta Corporation (NY: TAC )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	5.508	5.591	5.508	5.574	69,890	+0.09(+1.66%)
Nov 27, 2019	5.426	5.528	5.426	5.483	131,849	+0.07(+1.21%)
Nov 26, 2019	5.393	5.442	5.389	5.418	150,814	+0.02(+0.46%)
Nov 25, 2019	5.442	5.475	5.360	5.393	92,249	-0.03(-0.60%)
Nov 22, 2019	5.450	5.463	5.368	5.426	102,155	+0.01(+0.15%)
Nov 21, 2019	5.360	5.434	5.319	5.418	139,789	+0.07(+1.22%)
Nov 20, 2019	5.360	5.409	5.328	5.352	142,300	-0.03(-0.61%)
Nov 19, 2019	5.426	5.458	5.368	5.385	154,027	-0.07(-1.35%)
Nov 18, 2019	5.508	5.540	5.426	5.458	162,882	-0.07(-1.19%)
Nov 15, 2019	5.508	5.557	5.483	5.524	141,502	+0.00(+0.00%)
Nov 14, 2019	5.360	5.548	5.360	5.524	145,936	+0.16(+2.90%)
Nov 13, 2019	5.368	5.401	5.319	5.368	819,022	+0.02(+0.31%)
Nov 12, 2019	5.352	5.352	5.246	5.352	148,682	+0.04(+0.77%)
Nov 11, 2019	5.295	5.401	5.287	5.311	229,156	+0.00(+0.00%)
Nov 08, 2019	5.278	5.434	5.278	5.311	228,139	+0.02(+0.46%)
Nov 07, 2019	4.935	5.315	4.910	5.287	476,957	+0.54(+11.38%)
Nov 06, 2019	4.902	4.902	4.746	4.746	244,573	-0.14(-2.85%)
Nov 05, 2019	4.771	4.894	4.755	4.886	205,676	+0.12(+2.58%)
Nov 04, 2019	4.763	4.861	4.722	4.763	123,646	-0.02(-0.51%)
Nov 01, 2019	4.820	4.845	4.738	4.787	70,995	-0.03(-0.68%)
Oct 31, 2019	4.730	4.877	4.730	4.820	103,309	+0.07(+1.55%)
Oct 30, 2019	4.812	4.845	4.746	4.746	90,903	-0.05(-1.02%)
Oct 29, 2019	4.820	4.845	4.730	4.796	108,192	-0.02(-0.51%)
Oct 28, 2019	4.894	4.918	4.812	4.820	71,258	-0.10(-2.00%)
Oct 25, 2019	4.992	4.992	4.869	4.918	138,447	-0.07(-1.48%)
Oct 24, 2019	5.041	5.066	4.951	4.992	134,255	-0.05(-0.97%)
Oct 23, 2019	5.090	5.090	5.008	5.041	134,950	-0.02(-0.48%)
Oct 22, 2019	4.976	5.131	4.959	5.066	116,555	+0.08(+1.64%)
Oct 21, 2019	4.943	5.025	4.927	4.984	107,231	+0.05(+0.99%)
Oct 18, 2019	4.951	4.984	4.927	4.935	89,936	-0.03(-0.66%)
Oct 17, 2019	4.951	5.017	4.951	4.967	104,627	+0.01(+0.17%)
Oct 16, 2019	5.000	5.008	4.902	4.959	100,367	-0.07(-1.30%)
Oct 15, 2019	4.967	5.057	4.967	5.025	118,895	+0.05(+0.99%)
Oct 14, 2019	5.066	5.098	4.967	4.976	29,350	-0.09(-1.78%)
Oct 11, 2019	4.992	5.066	4.992	5.066	93,601	+0.05(+0.98%)
Oct 10, 2019	5.049	5.057	4.992	5.017	137,779	-0.07(-1.29%)
Oct 09, 2019	5.139	5.164	5.062	5.082	158,891	-0.07(-1.43%)
Oct 08, 2019	5.246	5.246	5.086	5.156	361,212	-0.07(-1.41%)
Oct 07, 2019	5.352	5.352	5.188	5.229	182,173	-0.13(-2.44%)
Oct 04, 2019	5.336	5.401	5.336	5.360	125,128	+0.02(+0.31%)
Oct 03, 2019	5.311	5.409	5.303	5.344	120,960	-0.02(-0.31%)
Oct 02, 2019	5.401	5.401	5.303	5.360	161,616	-0.02(-0.46%)
Oct 01, 2019	5.319	5.434	5.299	5.385	250,046	+0.07(+1.23%)
Sep 30, 2019	5.434	5.434	5.311	5.319	860,125	-0.11(-2.11%)
Sep 27, 2019	5.360	5.442	5.328	5.434	100,811	+0.10(+1.84%)
Sep 26, 2019	5.278	5.356	5.254	5.336	119,068	+0.05(+0.93%)
Sep 25, 2019	5.229	5.303	5.213	5.287	139,817	+0.03(+0.62%)
Sep 24, 2019	5.188	5.278	5.188	5.254	143,729	+0.04(+0.78%)
Sep 23, 2019	5.270	5.270	5.186	5.213	104,608	-0.03(-0.62%)
Sep 20, 2019	5.197	5.246	5.172	5.246	162,031	+0.02(+0.31%)
Sep 19, 2019	5.254	5.311	5.197	5.229	167,993	-0.03(-0.62%)
Sep 18, 2019	5.278	5.336	5.229	5.262	114,234	-0.02(-0.46%)
Sep 17, 2019	5.393	5.393	5.270	5.287	147,420	-0.11(-1.97%)
Sep 16, 2019	5.303	5.418	5.303	5.393	169,615	+0.09(+1.70%)
Sep 13, 2019	5.377	5.377	5.278	5.303	139,792	-0.06(-1.07%)
Sep 12, 2019	5.442	5.458	5.344	5.360	139,404	-0.07(-1.36%)
Sep 11, 2019	5.426	5.475	5.385	5.434	159,047	+0.02(+0.30%)
Sep 10, 2019	5.475	5.491	5.409	5.418	148,733	-0.06(-1.05%)
Sep 09, 2019	5.540	5.540	5.401	5.475	109,306	-0.02(-0.45%)
Sep 06, 2019	5.475	5.589	5.467	5.499	150,789	+0.02(+0.45%)
Sep 05, 2019	5.434	5.565	5.409	5.475	232,476	+0.04(+0.75%)
Sep 04, 2019	5.319	5.458	5.319	5.434	163,115	+0.13(+2.47%)

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.