TransAlta Corporation (NY: TAC )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	5.253	5.317	5.232	5.262	144,699	+0.00(+0.00%)
Sep 29, 2020	5.168	5.270	5.150	5.262	116,521	+0.11(+2.16%)
Sep 28, 2020	5.031	5.202	5.031	5.150	127,578	+0.16(+3.26%)
Sep 25, 2020	4.954	5.031	4.902	4.988	124,948	+0.03(+0.69%)
Sep 24, 2020	4.962	5.022	4.894	4.954	122,966	+0.00(+0.00%)
Sep 23, 2020	5.176	5.193	4.937	4.954	173,749	-0.21(-4.14%)
Sep 22, 2020	5.005	5.210	5.005	5.168	185,282	+0.15(+3.07%)
Sep 21, 2020	5.150	5.150	5.014	5.014	174,752	-0.22(-4.25%)
Sep 18, 2020	5.253	5.253	5.185	5.236	106,013	-0.03(-0.49%)
Sep 17, 2020	5.142	5.262	5.108	5.262	103,445	+0.04(+0.82%)
Sep 16, 2020	5.296	5.322	5.210	5.219	95,427	-0.04(-0.81%)
Sep 15, 2020	5.253	5.373	5.245	5.262	112,338	+0.06(+1.15%)
Sep 14, 2020	5.296	5.296	5.133	5.202	114,003	-0.07(-1.30%)
Sep 11, 2020	5.296	5.330	5.236	5.270	163,169	+0.01(+0.16%)
Sep 10, 2020	5.356	5.356	5.240	5.262	141,073	-0.09(-1.60%)
Sep 09, 2020	5.279	5.407	5.270	5.347	108,025	+0.13(+2.46%)
Sep 08, 2020	5.279	5.287	5.168	5.219	140,792	-0.12(-2.24%)
Sep 04, 2020	5.476	5.484	5.287	5.339	209,455	-0.12(-2.19%)
Sep 03, 2020	5.518	5.544	5.399	5.458	161,608	-0.04(-0.78%)
Sep 02, 2020	5.458	5.527	5.450	5.501	123,889	+0.03(+0.47%)
Sep 01, 2020	5.527	5.527	5.339	5.476	276,221	-0.03(-0.62%)
Aug 31, 2020	5.544	5.578	5.484	5.510	125,905	-0.00(-0.08%)
Aug 28, 2020	5.514	5.531	5.489	5.514	143,076	+0.03(+0.46%)
Aug 27, 2020	5.506	5.599	5.463	5.489	157,589	-0.01(-0.15%)
Aug 26, 2020	5.421	5.506	5.387	5.497	131,104	+0.03(+0.62%)
Aug 25, 2020	5.497	5.497	5.345	5.463	174,713	+0.03(+0.47%)
Aug 24, 2020	5.506	5.514	5.412	5.438	296,474	-0.02(-0.31%)
Aug 21, 2020	5.421	5.539	5.362	5.455	343,383	+0.04(+0.78%)
Aug 20, 2020	5.421	5.489	5.404	5.412	205,624	-0.02(-0.31%)
Aug 19, 2020	5.539	5.539	5.421	5.429	130,331	-0.09(-1.68%)
Aug 18, 2020	5.472	5.531	5.434	5.522	228,250	+0.06(+1.08%)
Aug 17, 2020	5.446	5.476	5.396	5.463	148,372	+0.07(+1.25%)
Aug 14, 2020	5.489	5.489	5.358	5.396	161,759	-0.10(-1.85%)
Aug 13, 2020	5.522	5.590	5.459	5.497	110,168	-0.06(-1.07%)
Aug 12, 2020	5.599	5.675	5.539	5.556	194,979	-0.04(-0.76%)
Aug 11, 2020	5.522	5.607	5.387	5.599	449,246	+0.08(+1.53%)
Aug 10, 2020	5.353	5.577	5.277	5.514	244,530	+0.21(+3.99%)
Aug 07, 2020	5.370	5.370	5.260	5.303	177,722	-0.09(-1.72%)
Aug 06, 2020	5.429	5.455	5.328	5.396	161,371	-0.05(-0.93%)
Aug 05, 2020	5.472	5.489	5.370	5.446	267,990	+0.01(+0.16%)
Aug 04, 2020	5.379	5.514	5.311	5.438	309,049	+0.05(+0.94%)
Aug 03, 2020	5.463	5.506	5.370	5.387	129,235	-0.13(-2.30%)
Jul 31, 2020	5.421	5.556	5.421	5.514	157,383	+0.01(+0.15%)
Jul 30, 2020	5.345	5.573	5.345	5.506	290,312	+0.11(+2.04%)
Jul 29, 2020	5.404	5.421	5.345	5.396	212,165	+0.05(+0.95%)
Jul 28, 2020	5.353	5.383	5.328	5.345	129,447	+0.02(+0.32%)
Jul 27, 2020	5.345	5.353	5.290	5.328	160,521	+0.02(+0.32%)
Jul 24, 2020	5.480	5.480	5.286	5.311	157,975	-0.16(-2.94%)
Jul 23, 2020	5.421	5.514	5.396	5.472	223,346	+0.05(+0.94%)
Jul 22, 2020	5.319	5.429	5.319	5.421	170,068	+0.07(+1.26%)
Jul 21, 2020	5.286	5.429	5.286	5.353	208,189	-0.03(-0.47%)
Jul 20, 2020	5.438	5.438	5.294	5.379	191,403	-0.04(-0.78%)
Jul 17, 2020	5.387	5.438	5.362	5.421	645,144	+0.03(+0.63%)
Jul 16, 2020	5.269	5.421	5.269	5.387	343,211	+0.08(+1.43%)
Jul 15, 2020	5.269	5.328	5.210	5.311	247,418	+0.08(+1.62%)
Jul 14, 2020	5.108	5.252	5.083	5.226	196,336	+0.09(+1.81%)
Jul 13, 2020	5.007	5.150	5.007	5.133	159,641	+0.13(+2.53%)
Jul 10, 2020	4.973	5.049	4.947	5.007	145,914	+0.05(+1.02%)
Jul 09, 2020	5.074	5.100	4.947	4.956	230,996	-0.11(-2.17%)
Jul 08, 2020	5.150	5.218	5.057	5.066	342,963	-0.06(-1.16%)
Jul 07, 2020	5.336	5.336	5.125	5.125	249,230	-0.08(-1.46%)
Jul 06, 2020	5.260	5.260	5.100	5.201	274,679	+0.02(+0.33%)
Jul 02, 2020	4.990	5.193	4.990	5.184	202,198	+0.26(+5.33%)

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.