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 (%)
May 30, 2008
10.38
10.49
10.36
10.45
150,378
+0.06(+0.61%)
May 29, 2008
10.37
10.48
10.29
10.38
222,463
+0.06(+0.59%)
May 28, 2008
10.31
10.38
10.24
10.32
128,142
-0.01(-0.11%)
May 27, 2008
10.46
10.47
10.32
10.33
153,067
+0.00(+0.03%)
May 26, 2008
10.50
10.58
10.28
10.33
0
+0.00(+0.00%)
May 23, 2008
10.50
10.58
10.28
10.33
134,188
-0.20(-1.86%)
May 22, 2008
10.35
10.57
10.35
10.53
215,731
+0.14(+1.33%)
May 21, 2008
10.20
10.48
10.20
10.39
222,841
+0.19(+1.87%)
May 20, 2008
10.19
10.25
10.09
10.20
173,785
+0.04(+0.40%)
May 19, 2008
10.20
10.25
10.16
10.16
56,568
-0.00(-0.03%)
May 16, 2008
10.31
10.36
10.08
10.16
144,629
-0.13(-1.29%)
May 15, 2008
10.23
10.31
10.22
10.29
129,555
+0.08(+0.76%)
May 14, 2008
10.23
10.25
10.16
10.22
51,457
+0.00(+0.03%)
May 13, 2008
10.12
10.24
10.11
10.21
110,452
+0.04(+0.37%)
May 12, 2008
10.10
10.18
10.08
10.18
166,328
+0.07(+0.68%)
May 09, 2008
9.950
10.11
9.950
10.11
253,782
+0.14(+1.42%)
May 08, 2008
9.948
10.000
9.901
9.965
411,315
-0.03(-0.29%)
May 07, 2008
9.806
10.000
9.803
9.994
609,007
+0.13(+1.35%)
May 06, 2008
9.535
9.913
9.535
9.861
444,945
+0.31(+3.20%)
May 05, 2008
9.685
9.685
9.466
9.555
190,643
-0.11(-1.13%)
May 02, 2008
9.633
9.696
9.627
9.665
94,079
+0.00(+0.00%)
May 01, 2008
9.650
9.696
9.545
9.665
371,469
-0.09(-0.89%)
Apr 30, 2008
9.679
9.772
9.636
9.751
139,324
+0.20(+2.08%)
Apr 29, 2008
9.639
9.662
9.489
9.552
106,987
-0.10(-0.99%)
Apr 28, 2008
9.607
9.688
9.538
9.647
154,061
+0.14(+1.52%)
Apr 25, 2008
9.572
9.662
9.463
9.503
141,032
-0.11(-1.14%)
Apr 24, 2008
9.621
9.639
9.515
9.613
114,350
+0.00(+0.03%)
Apr 23, 2008
9.425
9.633
9.425
9.610
99,336
+0.08(+0.85%)
Apr 22, 2008
9.529
9.682
9.512
9.529
226,275
-0.13(-1.37%)
Apr 21, 2008
9.624
9.841
9.613
9.662
275,803
+0.16(+1.67%)
Apr 18, 2008
9.598
9.642
9.425
9.503
169,516
+0.08(+0.83%)
Apr 17, 2008
9.405
9.471
9.333
9.425
193,616
-0.04(-0.46%)
Apr 16, 2008
9.171
9.532
9.154
9.469
228,437
+0.42(+4.69%)
Apr 15, 2008
9.122
9.226
9.033
9.044
162,170
-0.05(-0.60%)
Apr 14, 2008
9.151
9.186
8.998
9.099
114,004
-0.04(-0.47%)
Apr 11, 2008
9.252
9.284
9.062
9.142
186,772
-0.22(-2.31%)
Apr 10, 2008
8.874
9.598
8.874
9.359
1,354,881
+0.52(+5.88%)
Apr 09, 2008
8.842
8.848
8.753
8.839
158,704
-0.10(-1.16%)
Apr 08, 2008
8.883
8.975
8.802
8.943
150,388
+0.02(+0.19%)
Apr 07, 2008
9.039
9.114
8.909
8.926
193,703
-0.08(-0.87%)
Apr 04, 2008
9.076
9.128
8.995
9.004
591,851
-0.12(-1.33%)
Apr 03, 2008
9.056
9.160
8.963
9.125
348,596
+0.06(+0.64%)
Apr 02, 2008
9.076
9.157
9.004
9.067
228,008
+0.10(+1.13%)
Apr 01, 2008
9.004
9.010
8.854
8.966
337,507
+0.00(+0.00%)
Mar 31, 2008
8.955
9.027
8.868
8.966
1,019,799
+0.00(+0.03%)
Mar 28, 2008
8.857
9.030
8.854
8.963
263,006
+0.16(+1.87%)
Mar 27, 2008
8.776
8.842
8.643
8.799
297,311
+0.09(+0.99%)
Mar 26, 2008
8.834
8.834
8.652
8.712
488,242
-0.05(-0.56%)
Mar 25, 2008
8.548
8.828
8.545
8.761
521,854
+0.15(+1.74%)
Mar 24, 2008
8.528
8.655
8.476
8.611
634,472
+0.07(+0.78%)
Mar 21, 2008
8.785
8.785
8.461
8.545
354,140
+0.00(+0.00%)
Mar 20, 2008
8.785
8.785
8.461
8.545
354,140
-0.27(-3.08%)
Mar 19, 2008
9.235
9.243
8.750
8.816
241,868
-0.46(-5.01%)
Mar 18, 2008
9.399
9.399
9.070
9.281
589,425
-0.21(-2.22%)
Mar 17, 2008
9.616
9.659
9.414
9.492
163,556
-0.40(-4.03%)
Mar 14, 2008
9.948
9.953
9.772
9.890
193,703
-0.15(-1.49%)
Mar 13, 2008
9.956
10.05
9.849
10.04
216,919
+0.14(+1.40%)
Mar 12, 2008
9.985
9.994
9.899
9.901
123,360
-0.06(-0.61%)
Mar 11, 2008
9.956
10.05
9.913
9.962
198,207
+0.08(+0.79%)
Mar 10, 2008
10.04
10.11
9.809
9.884
141,378
-0.19(-1.86%)
Mar 07, 2008
10.21
10.21
9.956
10.07
221,077
-0.11(-1.05%)
Mar 06, 2008
10.29
10.40
10.13
10.18
190,237
-0.09(-0.90%)
Mar 05, 2008
10.28
10.42
10.23
10.27
214,927
+0.03(+0.31%)
Mar 04, 2008
10.19
10.25
10.03
10.24
272,362
+0.05(+0.48%)
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
.