TransAlta Corporation (NY: TAC )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	5.950	5.966	5.789	5.877	207,431	-0.04(-0.68%)
Mar 28, 2019	5.902	5.990	5.830	5.918	252,345	+0.06(+0.96%)
Mar 27, 2019	5.709	5.877	5.629	5.861	246,451	+0.17(+2.95%)
Mar 26, 2019	5.781	5.781	5.653	5.693	282,548	+0.04(+0.71%)
Mar 25, 2019	5.525	5.741	5.525	5.653	379,730	+0.25(+4.59%)
Mar 22, 2019	5.429	5.477	5.349	5.405	167,593	-0.06(-1.17%)
Mar 21, 2019	5.453	5.565	5.413	5.469	179,992	-0.03(-0.58%)
Mar 20, 2019	5.405	5.557	5.341	5.501	324,945	+0.10(+1.93%)
Mar 19, 2019	5.413	5.453	5.341	5.397	305,576	+0.06(+1.20%)
Mar 18, 2019	4.981	5.349	4.981	5.333	508,009	+0.35(+7.07%)
Mar 15, 2019	5.021	5.069	4.941	4.981	282,361	-0.06(-1.27%)
Mar 14, 2019	4.893	5.045	4.893	5.045	302,991	+0.10(+1.94%)
Mar 13, 2019	4.989	5.013	4.949	4.949	149,992	-0.03(-0.64%)
Mar 12, 2019	4.877	4.989	4.877	4.981	174,191	+0.11(+2.30%)
Mar 11, 2019	4.869	4.933	4.853	4.869	89,938	+0.01(+0.16%)
Mar 08, 2019	4.804	4.885	4.800	4.861	156,853	+0.02(+0.50%)
Mar 07, 2019	4.933	4.933	4.780	4.837	407,704	-0.09(-1.79%)
Mar 06, 2019	4.829	4.965	4.796	4.925	184,174	+0.11(+2.33%)
Mar 05, 2019	4.869	4.869	4.756	4.812	189,175	-0.02(-0.33%)
Mar 04, 2019	4.861	4.885	4.716	4.829	160,787	-0.03(-0.66%)
Mar 01, 2019	4.845	4.941	4.829	4.861	104,527	-0.02(-0.33%)
Feb 28, 2019	4.925	5.037	4.869	4.877	401,914	-0.11(-2.24%)
Feb 27, 2019	4.569	5.044	4.545	4.989	892,536	+0.30(+6.42%)
Feb 26, 2019	4.482	4.767	4.482	4.688	406,677	+0.17(+3.68%)
Feb 25, 2019	4.529	4.537	4.466	4.521	84,236	-0.02(-0.52%)
Feb 22, 2019	4.537	4.569	4.505	4.545	117,702	+0.01(+0.17%)
Feb 21, 2019	4.513	4.593	4.513	4.537	208,590	+0.00(+0.00%)
Feb 20, 2019	4.569	4.569	4.513	4.537	242,243	-0.01(-0.17%)
Feb 19, 2019	4.474	4.569	4.474	4.545	167,454	+0.03(+0.70%)
Feb 15, 2019	4.474	4.561	4.474	4.513	88,781	+0.04(+0.88%)
Feb 14, 2019	4.347	4.498	4.332	4.474	54,903	+0.08(+1.80%)
Feb 13, 2019	4.505	4.585	4.387	4.395	259,166	-0.08(-1.68%)
Feb 12, 2019	4.458	4.498	4.426	4.470	121,102	+0.04(+0.98%)
Feb 11, 2019	4.410	4.434	4.403	4.426	130,202	+0.04(+0.90%)
Feb 08, 2019	4.395	4.410	4.339	4.387	42,307	-0.02(-0.36%)
Feb 07, 2019	4.371	4.410	4.323	4.403	44,484	-0.02(-0.36%)
Feb 06, 2019	4.395	4.434	4.395	4.418	67,153	+0.00(+0.00%)
Feb 05, 2019	4.434	4.442	4.379	4.418	76,740	+0.00(+0.00%)
Feb 04, 2019	4.434	4.474	4.395	4.418	107,830	-0.09(-1.93%)
Feb 01, 2019	4.347	4.505	4.331	4.505	265,082	+0.17(+3.83%)
Jan 31, 2019	4.300	4.347	4.244	4.339	67,424	+0.06(+1.48%)
Jan 30, 2019	4.213	4.300	4.205	4.276	73,796	+0.06(+1.50%)
Jan 29, 2019	4.181	4.260	4.181	4.213	56,269	+0.03(+0.76%)
Jan 28, 2019	4.189	4.260	4.148	4.181	37,101	-0.02(-0.38%)
Jan 25, 2019	4.244	4.244	4.141	4.197	58,219	+0.00(+0.00%)
Jan 24, 2019	4.149	4.220	4.110	4.197	103,435	+0.02(+0.57%)
Jan 23, 2019	4.157	4.244	4.038	4.173	186,500	+0.21(+5.19%)
Jan 22, 2019	3.872	4.015	3.872	3.967	154,671	+0.10(+2.66%)
Jan 18, 2019	3.825	3.904	3.825	3.864	38,013	+0.09(+2.31%)
Jan 17, 2019	3.817	3.943	3.777	3.777	128,530	-0.04(-1.04%)
Jan 16, 2019	3.761	3.864	3.761	3.817	181,805	+0.04(+1.05%)
Jan 15, 2019	3.825	3.856	3.714	3.777	73,688	-0.01(-0.21%)
Jan 14, 2019	3.650	3.801	3.650	3.785	83,153	+0.13(+3.46%)
Jan 11, 2019	3.801	3.801	3.658	3.658	89,413	-0.14(-3.75%)
Jan 10, 2019	3.698	3.840	3.650	3.801	95,552	+0.11(+3.00%)
Jan 09, 2019	3.658	3.698	3.524	3.690	146,041	+0.06(+1.53%)
Jan 08, 2019	3.508	3.650	3.466	3.634	134,632	+0.14(+4.08%)
Jan 07, 2019	3.484	3.553	3.444	3.492	116,156	+0.00(+0.00%)
Jan 04, 2019	3.452	3.524	3.405	3.492	104,694	+0.06(+1.61%)
Jan 03, 2019	3.310	3.468	3.310	3.437	111,962	+0.13(+3.83%)

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.