TransAlta Corporation (NY: TAC )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	5.341	5.422	5.341	5.390	74,567	+0.04(+0.75%)
Apr 29, 2019	5.406	5.422	5.333	5.349	162,043	-0.04(-0.74%)
Apr 26, 2019	5.357	5.438	5.333	5.390	334,282	+0.03(+0.60%)
Apr 25, 2019	5.446	5.518	5.317	5.357	215,670	-0.10(-1.76%)
Apr 24, 2019	5.470	5.534	5.422	5.454	179,424	-0.06(-1.02%)
Apr 23, 2019	5.614	5.630	5.486	5.510	226,314	-0.14(-2.55%)
Apr 22, 2019	5.678	5.702	5.566	5.654	289,358	+0.01(+0.14%)
Apr 18, 2019	5.870	5.870	5.630	5.646	337,279	-0.17(-2.89%)
Apr 17, 2019	5.726	5.870	5.726	5.814	188,681	+0.06(+0.97%)
Apr 16, 2019	5.846	5.870	5.718	5.758	150,875	-0.06(-0.96%)
Apr 15, 2019	5.886	5.918	5.790	5.814	128,871	-0.07(-1.22%)
Apr 12, 2019	5.926	5.942	5.830	5.886	133,113	-0.02(-0.27%)
Apr 11, 2019	5.942	5.942	5.870	5.902	120,520	-0.03(-0.54%)
Apr 10, 2019	5.910	6.006	5.878	5.934	168,728	+0.02(+0.41%)
Apr 09, 2019	5.926	5.974	5.886	5.910	156,035	-0.02(-0.27%)
Apr 08, 2019	5.926	5.958	5.870	5.926	194,024	+0.03(+0.54%)
Apr 05, 2019	5.926	5.966	5.830	5.894	200,169	-0.04(-0.67%)
Apr 04, 2019	5.974	5.998	5.918	5.934	145,364	-0.04(-0.67%)
Apr 03, 2019	5.982	6.014	5.862	5.974	188,445	-0.02(-0.40%)
Apr 02, 2019	5.974	6.094	5.942	5.998	283,363	+0.02(+0.27%)
Apr 01, 2019	5.894	5.998	5.822	5.982	259,255	+0.10(+1.77%)
Mar 29, 2019	5.950	5.966	5.790	5.878	207,412	-0.04(-0.68%)
Mar 28, 2019	5.902	5.990	5.831	5.918	252,322	+0.06(+0.96%)
Mar 27, 2019	5.710	5.878	5.630	5.862	246,428	+0.17(+2.95%)
Mar 26, 2019	5.782	5.782	5.654	5.694	282,522	+0.04(+0.71%)
Mar 25, 2019	5.526	5.742	5.526	5.654	379,695	+0.25(+4.59%)
Mar 22, 2019	5.430	5.478	5.349	5.406	167,578	-0.06(-1.17%)
Mar 21, 2019	5.454	5.566	5.414	5.470	179,975	-0.03(-0.58%)
Mar 20, 2019	5.406	5.558	5.341	5.502	324,915	+0.10(+1.93%)
Mar 19, 2019	5.414	5.454	5.341	5.398	305,547	+0.06(+1.20%)
Mar 18, 2019	4.981	5.349	4.981	5.333	507,962	+0.35(+7.07%)
Mar 15, 2019	5.021	5.069	4.941	4.981	282,335	-0.06(-1.27%)
Mar 14, 2019	4.893	5.045	4.893	5.045	302,963	+0.10(+1.94%)
Mar 13, 2019	4.989	5.013	4.949	4.949	149,978	-0.03(-0.64%)
Mar 12, 2019	4.877	4.989	4.877	4.981	174,175	+0.11(+2.30%)
Mar 11, 2019	4.869	4.933	4.853	4.869	89,930	+0.01(+0.16%)
Mar 08, 2019	4.805	4.885	4.801	4.861	156,839	+0.02(+0.50%)
Mar 07, 2019	4.933	4.933	4.781	4.837	407,667	-0.09(-1.79%)
Mar 06, 2019	4.829	4.965	4.797	4.925	184,157	+0.11(+2.33%)
Mar 05, 2019	4.869	4.869	4.757	4.813	189,158	-0.02(-0.33%)
Mar 04, 2019	4.861	4.885	4.717	4.829	160,772	-0.03(-0.66%)
Mar 01, 2019	4.845	4.941	4.829	4.861	104,517	-0.02(-0.33%)
Feb 28, 2019	4.925	5.037	4.869	4.877	401,877	-0.11(-2.24%)
Feb 27, 2019	4.569	5.044	4.546	4.989	892,454	+0.30(+6.42%)
Feb 26, 2019	4.482	4.767	4.482	4.688	406,640	+0.17(+3.68%)
Feb 25, 2019	4.530	4.538	4.466	4.522	84,228	-0.02(-0.52%)
Feb 22, 2019	4.538	4.569	4.506	4.546	117,691	+0.01(+0.17%)
Feb 21, 2019	4.514	4.593	4.514	4.538	208,571	+0.00(+0.00%)
Feb 20, 2019	4.569	4.569	4.514	4.538	242,220	-0.01(-0.17%)
Feb 19, 2019	4.474	4.569	4.474	4.546	167,438	+0.03(+0.70%)
Feb 15, 2019	4.474	4.561	4.474	4.514	88,773	+0.04(+0.89%)
Feb 14, 2019	4.348	4.498	4.332	4.474	54,898	+0.08(+1.80%)
Feb 13, 2019	4.506	4.585	4.387	4.395	259,142	-0.08(-1.68%)
Feb 12, 2019	4.458	4.498	4.427	4.470	121,090	+0.04(+0.98%)
Feb 11, 2019	4.411	4.435	4.403	4.427	130,190	+0.04(+0.90%)
Feb 08, 2019	4.395	4.411	4.340	4.387	42,303	-0.02(-0.36%)
Feb 07, 2019	4.371	4.411	4.324	4.403	44,480	-0.02(-0.36%)
Feb 06, 2019	4.395	4.435	4.395	4.419	67,147	+0.00(+0.00%)
Feb 05, 2019	4.435	4.443	4.379	4.419	76,733	+0.00(+0.00%)
Feb 04, 2019	4.435	4.474	4.395	4.419	107,820	-0.09(-1.93%)

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.