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
)
6.950
+0.010 (+0.14%)
Official Closing Price
Updated: 4:10 PM EDT, Jun 14, 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 28, 2004
3.562
3.585
3.533
3.585
75,661
+0.01(+0.32%)
May 27, 2004
3.559
3.579
3.531
3.574
126,218
-0.01(-0.32%)
May 26, 2004
3.585
3.602
3.582
3.585
60,319
+0.00(+0.08%)
May 25, 2004
3.594
3.599
3.556
3.582
27,893
+0.02(+0.48%)
May 24, 2004
3.565
3.565
3.562
3.565
9,065
+0.03(+0.81%)
May 21, 2004
3.545
3.556
3.536
3.536
15,690
+0.00(+0.00%)
May 20, 2004
3.513
3.548
3.513
3.536
11,157
+0.04(+1.15%)
May 19, 2004
3.505
3.533
3.496
3.496
29,288
-0.00(-0.08%)
May 18, 2004
3.493
3.505
3.485
3.499
8,716
+0.01(+0.25%)
May 17, 2004
3.591
3.591
3.485
3.490
34,866
-0.07(-2.01%)
May 14, 2004
3.556
3.582
3.545
3.562
49,510
+0.01(+0.32%)
May 13, 2004
3.513
3.551
3.513
3.551
11,157
+0.00(+0.08%)
May 12, 2004
3.559
3.559
3.510
3.548
16,038
-0.03(-0.96%)
May 11, 2004
3.559
3.582
3.528
3.582
11,506
+0.05(+1.46%)
May 10, 2004
3.513
3.531
3.473
3.531
25,104
-0.01(-0.24%)
May 07, 2004
3.585
3.594
3.525
3.539
57,530
-0.08(-2.14%)
May 06, 2004
3.599
3.617
3.559
3.617
44,978
-0.00(-0.08%)
May 05, 2004
3.585
3.619
3.556
3.619
38,702
+0.01(+0.40%)
May 04, 2004
3.536
3.605
3.536
3.605
33,820
+0.07(+2.11%)
May 03, 2004
3.568
3.568
3.525
3.531
11,157
-0.01(-0.24%)
Apr 30, 2004
3.499
3.542
3.465
3.539
61,017
+0.04(+1.15%)
Apr 29, 2004
3.528
3.565
3.462
3.499
121,336
+0.04(+1.24%)
Apr 28, 2004
3.628
3.628
3.456
3.456
35,564
-0.16(-4.44%)
Apr 27, 2004
3.683
3.683
3.608
3.617
54,740
-0.05(-1.25%)
Apr 26, 2004
3.685
3.691
3.642
3.663
28,939
+0.03(+0.87%)
Apr 23, 2004
3.697
3.697
3.622
3.631
82,285
-0.05(-1.48%)
Apr 22, 2004
3.751
3.751
3.685
3.685
66,595
-0.08(-2.13%)
Apr 21, 2004
3.757
3.786
3.757
3.766
20,920
-0.01(-0.15%)
Apr 20, 2004
3.800
3.812
3.771
3.771
39,050
-0.04(-0.98%)
Apr 19, 2004
3.829
3.832
3.806
3.809
75,312
-0.01(-0.23%)
Apr 16, 2004
3.835
3.835
3.800
3.817
31,380
+0.01(+0.30%)
Apr 15, 2004
3.823
3.843
3.803
3.806
28,939
-0.02(-0.52%)
Apr 14, 2004
3.843
3.846
3.815
3.826
31,031
-0.04(-1.11%)
Apr 13, 2004
3.895
3.895
3.866
3.869
25,801
-0.01(-0.15%)
Apr 12, 2004
3.903
3.903
3.852
3.875
50,556
-0.03(-0.88%)
Apr 08, 2004
3.944
3.944
3.875
3.909
40,794
-0.08(-1.94%)
Apr 07, 2004
3.992
3.998
3.964
3.987
32,426
-0.03(-0.86%)
Apr 06, 2004
4.001
4.038
3.987
4.021
33,820
+0.03(+0.72%)
Apr 05, 2004
3.972
3.998
3.949
3.992
26,847
+0.05(+1.16%)
Apr 02, 2004
3.932
3.967
3.915
3.946
41,491
-0.01(-0.36%)
Apr 01, 2004
3.889
3.961
3.886
3.961
67,641
+0.08(+2.07%)
Mar 31, 2004
3.926
3.944
3.880
3.880
86,818
-0.08(-2.03%)
Mar 30, 2004
3.958
4.001
3.946
3.961
23,709
-0.01(-0.22%)
Mar 29, 2004
3.995
4.004
3.958
3.969
35,912
-0.01(-0.36%)
Mar 26, 2004
3.992
4.027
3.978
3.984
28,242
-0.01(-0.29%)
Mar 25, 2004
3.975
4.015
3.975
3.995
36,610
+0.04(+1.02%)
Mar 24, 2004
3.961
3.984
3.941
3.955
63,109
-0.03(-0.86%)
Mar 23, 2004
3.972
4.007
3.955
3.989
108,087
+0.03(+0.65%)
Mar 22, 2004
4.007
4.007
3.932
3.964
32,077
-0.01(-0.36%)
Mar 19, 2004
3.952
3.992
3.952
3.978
22,663
+0.03(+0.65%)
Mar 18, 2004
3.932
3.987
3.923
3.952
32,077
+0.05(+1.25%)
Mar 17, 2004
3.921
3.938
3.895
3.903
23,360
-0.02(-0.44%)
Mar 16, 2004
3.929
3.935
3.886
3.921
18,479
+0.04(+0.96%)
Mar 15, 2004
3.923
3.923
3.872
3.883
28,939
-0.01(-0.29%)
Mar 12, 2004
3.929
3.929
3.883
3.895
59,273
-0.05(-1.38%)
Mar 11, 2004
3.984
3.984
3.915
3.949
90,653
-0.01(-0.36%)
Mar 10, 2004
3.958
4.004
3.941
3.964
57,879
+0.02(+0.51%)
Mar 09, 2004
3.929
3.958
3.929
3.944
37,307
+0.01(+0.15%)
Mar 08, 2004
3.938
3.944
3.926
3.938
28,242
+0.03(+0.73%)
Mar 05, 2004
3.915
3.935
3.906
3.909
31,728
+0.02(+0.44%)
Mar 04, 2004
3.875
3.892
3.858
3.892
84,377
+0.05(+1.19%)
Mar 03, 2004
3.826
3.855
3.800
3.846
32,077
+0.02(+0.45%)
Mar 02, 2004
3.860
3.860
3.815
3.829
74,266
-0.00(-0.07%)
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
.