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
)
7.300
+0.050 (+0.69%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 (%)
May 31, 2002
3.872
4.027
3.872
3.998
76,009
-0.28(-6.57%)
May 28, 2002
4.271
4.279
4.265
4.279
21,617
+0.00(+0.00%)
May 27, 2002
4.328
4.328
4.268
4.279
25,104
+0.00(+0.00%)
May 24, 2002
4.328
4.328
4.268
4.279
25,104
-0.08(-1.78%)
May 23, 2002
4.322
4.368
4.316
4.357
26,498
+0.03(+0.60%)
May 22, 2002
4.291
4.331
4.291
4.331
17,433
+0.04(+1.00%)
May 21, 2002
4.245
4.293
4.245
4.288
13,249
+0.04(+0.95%)
May 20, 2002
4.250
4.253
4.245
4.248
3,138
-0.01(-0.13%)
May 17, 2002
4.273
4.308
4.253
4.253
23,360
-0.02(-0.47%)
May 16, 2002
4.262
4.316
4.233
4.273
56,135
+0.01(+0.34%)
May 15, 2002
4.362
4.362
4.259
4.259
57,879
-0.12(-2.75%)
May 14, 2002
4.354
4.400
4.351
4.380
44,978
+0.01(+0.26%)
May 13, 2002
4.354
4.368
4.322
4.368
25,801
+0.01(+0.33%)
May 10, 2002
4.239
4.359
4.239
4.354
17,782
+0.12(+2.78%)
May 09, 2002
4.239
4.256
4.236
4.236
11,854
+0.00(+0.00%)
May 08, 2002
4.199
4.248
4.199
4.236
28,242
+0.04(+1.03%)
May 07, 2002
4.176
4.193
4.170
4.193
4,184
+0.01(+0.27%)
May 06, 2002
4.101
4.182
4.101
4.182
11,157
+0.06(+1.39%)
May 03, 2002
4.124
4.150
4.107
4.124
14,644
-0.00(-0.07%)
May 02, 2002
4.179
4.179
4.096
4.127
12,203
-0.06(-1.37%)
May 01, 2002
4.096
4.184
4.096
4.184
13,946
+0.09(+2.10%)
Apr 30, 2002
4.010
4.107
4.010
4.098
13,598
+0.10(+2.58%)
Apr 29, 2002
4.078
4.090
3.995
3.995
40,445
-0.07(-1.62%)
Apr 26, 2002
4.162
4.162
4.050
4.061
27,893
-0.11(-2.68%)
Apr 25, 2002
4.061
4.187
4.061
4.173
36,261
+0.12(+2.90%)
Apr 24, 2002
4.004
4.058
4.004
4.055
7,670
+0.05(+1.36%)
Apr 23, 2002
3.972
4.007
3.972
4.001
17,782
+0.03(+0.87%)
Apr 22, 2002
3.975
3.975
3.958
3.967
5,927
-0.01(-0.29%)
Apr 19, 2002
3.872
3.978
3.872
3.978
47,070
+0.09(+2.21%)
Apr 18, 2002
4.007
4.010
3.872
3.892
38,004
-0.13(-3.14%)
Apr 17, 2002
3.961
4.041
3.955
4.018
15,341
+0.05(+1.30%)
Apr 16, 2002
3.969
3.992
3.949
3.967
18,479
+0.00(+0.07%)
Apr 15, 2002
3.958
3.964
3.949
3.964
12,203
+0.00(+0.00%)
Apr 12, 2002
3.846
3.981
3.837
3.964
38,353
+0.11(+2.90%)
Apr 11, 2002
3.858
3.901
3.852
3.852
14,295
+0.01(+0.37%)
Apr 10, 2002
3.843
3.852
3.837
3.837
6,624
+0.00(+0.00%)
Apr 09, 2002
3.809
3.837
3.763
3.837
18,130
+0.04(+0.98%)
Apr 08, 2002
3.843
3.843
3.797
3.800
19,176
-0.04(-1.05%)
Apr 05, 2002
3.843
3.872
3.815
3.840
11,854
+0.01(+0.22%)
Apr 04, 2002
3.929
3.929
3.783
3.832
38,353
-0.13(-3.26%)
Apr 03, 2002
3.929
3.981
3.929
3.961
14,295
+0.05(+1.32%)
Apr 02, 2002
3.918
3.929
3.903
3.909
19,874
-0.02(-0.51%)
Apr 01, 2002
3.987
3.987
3.929
3.929
25,452
-0.07(-1.72%)
Mar 29, 2002
4.001
4.007
3.987
3.998
13,598
+0.00(+0.00%)
Mar 28, 2002
4.001
4.007
3.987
3.998
13,598
-0.00(-0.07%)
Mar 27, 2002
3.998
4.007
3.995
4.001
10,111
+0.01(+0.36%)
Mar 26, 2002
4.073
4.073
3.987
3.987
1,813,077
-0.10(-2.52%)
Mar 25, 2002
4.144
4.144
4.090
4.090
10,460
-0.06(-1.52%)
Mar 22, 2002
4.124
4.153
4.104
4.153
18,130
+0.03(+0.77%)
Mar 21, 2002
4.141
4.144
4.121
4.121
8,368
-0.02(-0.42%)
Mar 20, 2002
4.116
4.147
4.104
4.139
16,387
+0.00(+0.07%)
Mar 19, 2002
4.113
4.136
4.113
4.136
3,138
+0.03(+0.77%)
Mar 18, 2002
4.087
4.104
4.073
4.104
5,230
+0.01(+0.21%)
Mar 15, 2002
4.050
4.101
4.050
4.096
8,019
+0.04(+0.92%)
Mar 14, 2002
4.044
4.073
4.044
4.058
4,532
+0.01(+0.35%)
Mar 13, 2002
4.030
4.044
4.018
4.044
6,973
+0.01(+0.28%)
Mar 12, 2002
4.050
4.058
4.018
4.032
6,624
-0.01(-0.21%)
Mar 11, 2002
4.004
4.050
4.004
4.041
17,433
+0.05(+1.37%)
Mar 08, 2002
4.130
4.141
3.984
3.987
34,866
-0.17(-4.07%)
Mar 07, 2002
4.107
4.156
4.107
4.156
8,019
+0.06(+1.47%)
Mar 06, 2002
4.001
4.121
4.001
4.096
14,295
+0.11(+2.73%)
Mar 05, 2002
4.058
4.058
3.987
3.987
9,762
-0.06(-1.56%)
Mar 04, 2002
4.041
4.064
4.041
4.050
4,881
+0.02(+0.50%)
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
.