TransAlta Corporation (NY: TAC )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	5.044	5.044	4.793	4.894	373,406	-0.21(-4.09%)
Apr 29, 2020	5.002	5.144	4.969	5.102	417,563	+0.22(+4.44%)
Apr 28, 2020	4.927	5.069	4.831	4.885	372,835	+0.06(+1.21%)
Apr 27, 2020	4.718	4.835	4.668	4.827	392,586	+0.18(+3.77%)
Apr 24, 2020	4.618	4.693	4.551	4.651	1,617,463	+0.08(+1.83%)
Apr 23, 2020	4.559	4.700	4.501	4.568	297,396	+0.06(+1.30%)
Apr 22, 2020	4.418	4.534	4.367	4.509	138,280	+0.15(+3.45%)
Apr 21, 2020	4.551	4.585	4.217	4.359	404,658	-0.34(-7.28%)
Apr 20, 2020	4.593	4.827	4.484	4.701	522,300	+0.05(+1.08%)
Apr 17, 2020	4.576	4.685	4.526	4.651	360,327	+0.15(+3.34%)
Apr 16, 2020	4.610	4.676	4.468	4.501	369,299	-0.08(-1.64%)
Apr 15, 2020	4.518	4.760	4.501	4.576	1,137,073	-0.17(-3.52%)
Apr 14, 2020	4.802	4.952	4.727	4.743	423,081	+0.01(+0.18%)
Apr 13, 2020	4.860	4.860	4.587	4.735	403,224	-0.09(-1.90%)
Apr 09, 2020	4.919	5.010	4.676	4.827	712,392	+0.01(+0.17%)
Apr 08, 2020	4.685	4.969	4.551	4.818	697,248	+0.22(+4.72%)
Apr 07, 2020	4.559	4.685	4.426	4.601	1,036,660	+0.18(+3.96%)
Apr 06, 2020	4.292	4.493	4.292	4.426	892,565	+0.23(+5.58%)
Apr 03, 2020	4.192	4.351	4.109	4.192	422,957	+0.01(+0.20%)
Apr 02, 2020	4.017	4.317	4.017	4.184	1,167,732	+0.11(+2.66%)
Apr 01, 2020	4.159	4.242	4.025	4.075	772,841	-0.30(-6.87%)
Mar 31, 2020	4.175	4.551	4.100	4.376	755,187	+0.18(+4.17%)
Mar 30, 2020	4.217	4.234	3.983	4.200	595,034	-0.07(-1.57%)
Mar 27, 2020	4.192	4.401	4.008	4.267	420,083	-0.13(-2.85%)
Mar 26, 2020	4.209	4.568	4.192	4.392	882,218	+0.23(+5.62%)
Mar 25, 2020	3.466	4.309	3.466	4.159	1,014,126	+0.71(+20.58%)
Mar 24, 2020	3.365	3.524	3.299	3.449	1,545,741	+0.28(+8.68%)
Mar 23, 2020	3.641	3.641	3.106	3.173	1,026,861	-0.41(-11.42%)
Mar 20, 2020	3.541	3.983	3.541	3.582	885,192	+0.16(+4.63%)
Mar 19, 2020	3.432	3.666	3.077	3.424	3,380,664	-0.05(-1.44%)
Mar 18, 2020	3.390	3.507	3.031	3.474	2,978,739	-0.17(-4.59%)
Mar 17, 2020	3.649	3.741	3.307	3.641	1,900,417	+0.07(+1.87%)
Mar 16, 2020	3.649	3.871	3.507	3.574	1,829,295	-0.56(-13.54%)
Mar 13, 2020	4.033	4.167	3.833	4.134	1,268,631	+0.38(+10.00%)
Mar 12, 2020	4.359	4.359	3.574	3.758	1,535,124	-0.88(-18.92%)
Mar 11, 2020	4.777	5.027	4.618	4.635	1,281,772	-0.24(-4.97%)
Mar 10, 2020	5.286	5.303	4.610	4.877	2,415,854	-0.18(-3.47%)
Mar 09, 2020	5.620	5.812	5.044	5.052	1,039,061	-1.18(-18.90%)
Mar 06, 2020	6.363	6.380	6.096	6.230	2,994,947	-0.28(-4.36%)
Mar 05, 2020	6.572	6.589	6.413	6.514	1,574,368	-0.13(-1.89%)
Mar 04, 2020	6.480	6.731	6.480	6.639	636,874	+0.23(+3.65%)
Mar 03, 2020	6.522	6.672	6.380	6.405	837,640	-0.12(-1.79%)
Mar 02, 2020	6.255	6.564	6.184	6.522	1,386,654	+0.28(+4.41%)
Feb 28, 2020	6.363	6.372	6.146	6.246	866,750	-0.18(-2.80%)
Feb 27, 2020	6.476	6.559	6.278	6.426	869,473	-0.12(-1.89%)
Feb 26, 2020	6.840	6.873	6.542	6.551	931,352	-0.28(-4.12%)
Feb 25, 2020	6.857	6.914	6.749	6.832	718,184	-0.06(-0.84%)
Feb 24, 2020	6.948	6.948	6.840	6.890	708,383	-0.14(-2.00%)
Feb 21, 2020	6.881	7.030	6.857	7.030	1,133,861	+0.12(+1.67%)
Feb 20, 2020	6.890	6.972	6.857	6.914	565,179	+0.01(+0.12%)
Feb 19, 2020	6.881	6.914	6.749	6.906	1,764,157	+0.02(+0.36%)
Feb 18, 2020	6.766	6.981	6.757	6.881	1,893,590	+0.08(+1.22%)
Feb 14, 2020	6.666	6.840	6.666	6.799	670,184	+0.15(+2.24%)
Feb 13, 2020	6.699	6.699	6.608	6.650	297,143	-0.04(-0.62%)
Feb 12, 2020	6.699	6.716	6.633	6.691	265,071	+0.02(+0.25%)
Feb 11, 2020	6.584	6.741	6.575	6.675	427,751	+0.11(+1.64%)
Feb 10, 2020	6.534	6.749	6.509	6.567	453,323	+0.16(+2.45%)
Feb 07, 2020	6.302	6.484	6.278	6.410	374,689	+0.11(+1.71%)
Feb 06, 2020	6.269	6.377	6.253	6.302	279,540	+0.04(+0.66%)
Feb 05, 2020	6.178	6.369	6.162	6.261	425,512	+0.12(+1.88%)
Feb 04, 2020	6.211	6.211	6.079	6.145	1,303,332	-0.04(-0.67%)