TransAlta Corporation (NY: TAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2019	4.731	4.878	4.731	4.821	103,299	+0.07(+1.55%)
Oct 30, 2019	4.812	4.845	4.747	4.747	90,895	-0.05(-1.02%)
Oct 29, 2019	4.821	4.845	4.731	4.796	108,182	-0.02(-0.51%)
Oct 28, 2019	4.894	4.919	4.812	4.821	71,251	-0.10(-2.00%)
Oct 25, 2019	4.992	4.992	4.870	4.919	138,435	-0.07(-1.48%)
Oct 24, 2019	5.042	5.066	4.952	4.992	134,242	-0.05(-0.97%)
Oct 23, 2019	5.091	5.091	5.009	5.042	134,938	-0.02(-0.48%)
Oct 22, 2019	4.976	5.132	4.960	5.066	116,544	+0.08(+1.64%)
Oct 21, 2019	4.943	5.025	4.927	4.984	107,221	+0.05(+0.99%)
Oct 18, 2019	4.952	4.984	4.927	4.935	89,927	-0.03(-0.66%)
Oct 17, 2019	4.952	5.017	4.952	4.968	104,618	+0.01(+0.17%)
Oct 16, 2019	5.001	5.009	4.902	4.960	100,358	-0.07(-1.30%)
Oct 15, 2019	4.968	5.058	4.968	5.025	118,884	+0.05(+0.99%)
Oct 14, 2019	5.066	5.099	4.968	4.976	29,347	-0.09(-1.78%)
Oct 11, 2019	4.992	5.066	4.992	5.066	93,593	+0.05(+0.98%)
Oct 10, 2019	5.050	5.058	4.992	5.017	137,766	-0.07(-1.29%)
Oct 09, 2019	5.140	5.164	5.062	5.082	158,876	-0.07(-1.43%)
Oct 08, 2019	5.246	5.246	5.087	5.156	361,178	-0.07(-1.41%)
Oct 07, 2019	5.353	5.353	5.189	5.230	182,156	-0.13(-2.44%)
Oct 04, 2019	5.336	5.402	5.336	5.361	125,116	+0.02(+0.31%)
Oct 03, 2019	5.312	5.410	5.303	5.344	120,949	-0.02(-0.31%)
Oct 02, 2019	5.402	5.402	5.303	5.361	161,601	-0.02(-0.46%)
Oct 01, 2019	5.320	5.434	5.299	5.385	250,023	+0.07(+1.23%)
Sep 30, 2019	5.434	5.434	5.312	5.320	860,046	-0.11(-2.11%)
Sep 27, 2019	5.361	5.443	5.328	5.434	100,802	+0.10(+1.84%)
Sep 26, 2019	5.279	5.357	5.254	5.336	119,057	+0.05(+0.93%)
Sep 25, 2019	5.230	5.303	5.213	5.287	139,804	+0.03(+0.62%)
Sep 24, 2019	5.189	5.279	5.189	5.254	143,715	+0.04(+0.79%)
Sep 23, 2019	5.271	5.271	5.186	5.213	104,598	-0.03(-0.62%)
Sep 20, 2019	5.197	5.246	5.173	5.246	162,016	+0.02(+0.31%)
Sep 19, 2019	5.254	5.312	5.197	5.230	167,978	-0.03(-0.62%)
Sep 18, 2019	5.279	5.336	5.230	5.263	114,224	-0.02(-0.46%)
Sep 17, 2019	5.393	5.393	5.271	5.287	147,407	-0.11(-1.97%)
Sep 16, 2019	5.303	5.418	5.303	5.393	169,599	+0.09(+1.70%)
Sep 13, 2019	5.377	5.377	5.279	5.303	139,779	-0.06(-1.07%)
Sep 12, 2019	5.443	5.459	5.344	5.361	139,391	-0.07(-1.36%)
Sep 11, 2019	5.426	5.475	5.385	5.434	159,032	+0.02(+0.30%)
Sep 10, 2019	5.475	5.492	5.410	5.418	148,719	-0.06(-1.05%)
Sep 09, 2019	5.541	5.541	5.402	5.475	109,296	-0.02(-0.45%)
Sep 06, 2019	5.475	5.590	5.467	5.500	150,775	+0.02(+0.45%)
Sep 05, 2019	5.434	5.565	5.410	5.475	232,454	+0.04(+0.75%)
Sep 04, 2019	5.320	5.459	5.320	5.434	163,100	+0.13(+2.47%)
Sep 03, 2019	5.246	5.320	5.197	5.303	229,716	+0.03(+0.62%)
Aug 30, 2019	5.279	5.312	5.254	5.271	118,274	+0.02(+0.47%)
Aug 29, 2019	5.198	5.295	5.185	5.246	196,226	+0.10(+1.89%)
Aug 28, 2019	5.181	5.222	5.141	5.149	124,243	-0.02(-0.47%)
Aug 27, 2019	5.222	5.254	5.157	5.173	160,207	-0.05(-0.93%)
Aug 26, 2019	5.117	5.238	5.117	5.222	109,915	+0.07(+1.42%)
Aug 23, 2019	5.206	5.238	5.125	5.149	157,609	-0.10(-1.85%)
Aug 22, 2019	5.246	5.343	5.181	5.246	172,145	+0.01(+0.15%)
Aug 21, 2019	5.206	5.295	5.190	5.238	166,654	+0.02(+0.47%)
Aug 20, 2019	5.173	5.258	5.141	5.214	156,138	+0.03(+0.62%)
Aug 19, 2019	5.125	5.279	5.125	5.181	187,200	+0.07(+1.43%)
Aug 16, 2019	5.109	5.214	5.092	5.109	169,096	+0.01(+0.16%)
Aug 15, 2019	5.076	5.141	5.060	5.100	157,830	+0.00(+0.00%)
Aug 14, 2019	5.044	5.157	5.036	5.100	206,054	-0.04(-0.79%)
Aug 13, 2019	5.198	5.254	5.109	5.141	225,049	-0.09(-1.63%)
Aug 12, 2019	5.181	5.351	5.149	5.226	207,310	+0.01(+0.23%)
Aug 09, 2019	4.987	5.222	4.955	5.214	316,577	+0.32(+6.45%)
Aug 08, 2019	4.793	4.922	4.777	4.898	132,962	+0.11(+2.20%)
Aug 07, 2019	4.752	4.793	4.607	4.793	205,790	+0.02(+0.34%)
Aug 06, 2019	4.874	4.906	4.736	4.777	137,930	-0.03(-0.67%)
Aug 05, 2019	4.882	4.939	4.785	4.809	54,632	-0.12(-2.46%)
Aug 02, 2019	4.874	4.994	4.858	4.930	111,290	+0.04(+0.83%)