Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
TransAlta Corporation
(NY:
TAC
)
7.200
+0.054 (+0.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jan 31, 2024
7.169
7.237
7.062
7.071
592,281
-0.07(-0.96%)
Jan 30, 2024
7.237
7.247
7.120
7.140
609,478
-0.15(-2.01%)
Jan 29, 2024
7.374
7.374
7.237
7.286
301,095
-0.07(-0.93%)
Jan 26, 2024
7.247
7.389
7.242
7.355
499,758
+0.13(+1.76%)
Jan 25, 2024
7.228
7.276
7.169
7.228
544,672
+0.09(+1.23%)
Jan 24, 2024
7.325
7.335
7.062
7.140
484,961
-0.13(-1.75%)
Jan 23, 2024
7.374
7.433
7.237
7.267
322,065
-0.10(-1.33%)
Jan 22, 2024
7.374
7.511
7.345
7.364
391,364
-0.04(-0.53%)
Jan 19, 2024
7.306
7.472
7.184
7.403
598,645
+0.08(+1.07%)
Jan 18, 2024
7.433
7.442
7.269
7.325
299,567
-0.06(-0.79%)
Jan 17, 2024
7.433
7.452
7.276
7.384
413,905
-0.17(-2.20%)
Jan 16, 2024
7.618
7.652
7.481
7.550
645,394
-0.03(-0.39%)
Jan 12, 2024
7.706
7.726
7.560
7.579
301,442
-0.07(-0.89%)
Jan 11, 2024
7.726
7.755
7.579
7.648
435,162
-0.12(-1.51%)
Jan 10, 2024
7.765
7.774
7.638
7.765
375,501
+0.02(+0.25%)
Jan 09, 2024
7.853
7.868
7.701
7.745
358,440
-0.16(-1.98%)
Jan 08, 2024
7.814
7.921
7.765
7.901
443,717
+0.06(+0.75%)
Jan 05, 2024
7.862
7.950
7.784
7.843
408,599
-0.03(-0.37%)
Jan 04, 2024
7.960
8.019
7.823
7.872
333,126
-0.12(-1.47%)
Jan 03, 2024
8.009
8.058
7.960
7.989
318,368
-0.09(-1.09%)
Jan 02, 2024
8.068
8.199
7.999
8.077
419,644
-0.04(-0.48%)
Dec 29, 2023
8.058
8.175
7.980
8.116
329,271
+0.02(+0.24%)
Dec 28, 2023
8.126
8.155
8.087
8.097
268,806
+0.00(+0.00%)
Dec 27, 2023
8.136
8.180
8.048
8.097
306,278
-0.07(-0.84%)
Dec 26, 2023
8.097
8.180
8.082
8.165
105,731
+0.07(+0.84%)
Dec 22, 2023
8.019
8.126
8.019
8.097
332,581
+0.14(+1.72%)
Dec 21, 2023
7.911
7.984
7.892
7.960
660,792
+0.09(+1.12%)
Dec 20, 2023
7.999
8.019
7.833
7.872
515,134
-0.12(-1.47%)
Dec 19, 2023
7.765
8.038
7.765
7.989
636,502
+0.21(+2.76%)
Dec 18, 2023
7.911
7.911
7.745
7.774
496,833
-0.07(-0.87%)
Dec 15, 2023
8.019
8.019
7.677
7.843
1,931,013
-0.12(-1.47%)
Dec 14, 2023
7.814
7.989
7.814
7.960
732,118
+0.20(+2.52%)
Dec 13, 2023
7.472
7.774
7.433
7.765
674,099
+0.30(+4.06%)
Dec 12, 2023
7.569
7.569
7.325
7.462
510,736
-0.07(-0.91%)
Dec 11, 2023
7.814
7.853
7.452
7.530
879,394
-0.33(-4.22%)
Dec 08, 2023
7.941
7.989
7.858
7.862
267,179
-0.07(-0.86%)
Dec 07, 2023
7.862
8.038
7.853
7.931
349,497
-0.04(-0.49%)
Dec 06, 2023
7.931
8.077
7.921
7.970
344,553
+0.09(+1.12%)
Dec 05, 2023
7.941
7.980
7.882
7.882
426,563
-0.09(-1.10%)
Dec 04, 2023
7.941
8.033
7.936
7.970
419,449
-0.07(-0.85%)
Dec 01, 2023
7.960
8.087
7.921
8.038
393,955
+0.08(+0.98%)
Nov 30, 2023
7.853
7.960
7.833
7.960
357,161
+0.17(+2.20%)
Nov 29, 2023
7.817
7.846
7.779
7.788
302,482
-0.02(-0.25%)
Nov 28, 2023
7.760
7.837
7.740
7.808
345,263
+0.03(+0.37%)
Nov 27, 2023
7.798
7.837
7.750
7.779
310,807
-0.06(-0.74%)
Nov 24, 2023
7.731
7.866
7.731
7.837
188,335
+0.14(+1.88%)
Nov 22, 2023
7.605
7.721
7.470
7.692
501,262
+0.07(+0.89%)
Nov 21, 2023
8.184
8.184
7.451
7.624
1,082,535
-0.50(-6.18%)
Nov 20, 2023
8.030
8.155
7.981
8.126
323,414
+0.04(+0.48%)
Nov 17, 2023
8.030
8.107
7.962
8.088
403,221
+0.09(+1.09%)
Nov 16, 2023
8.203
8.203
8.001
8.001
264,768
-0.16(-2.01%)
Nov 15, 2023
8.107
8.252
8.097
8.165
501,676
+0.05(+0.59%)
Nov 14, 2023
7.962
8.155
7.866
8.117
499,603
+0.30(+3.83%)
Nov 13, 2023
7.895
7.962
7.760
7.817
398,903
-0.15(-1.94%)
Nov 10, 2023
7.914
7.981
7.837
7.972
419,041
+0.07(+0.85%)
Nov 09, 2023
7.827
7.972
7.788
7.904
541,296
+0.10(+1.24%)
Nov 08, 2023
7.615
7.842
7.576
7.808
670,242
+0.14(+1.76%)
Nov 07, 2023
7.673
7.981
7.547
7.673
635,786
+0.15(+2.05%)
Nov 06, 2023
7.634
7.673
7.484
7.518
368,473
-0.09(-1.14%)
Nov 03, 2023
7.663
7.731
7.562
7.605
538,431
+0.07(+0.90%)
Nov 02, 2023
7.431
7.673
7.431
7.538
913,743
+0.30(+4.13%)
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
.