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 29, 2009
5.233
5.362
5.233
5.293
178,803
+0.10(+1.83%)
May 28, 2009
5.253
5.287
5.186
5.198
503,543
-0.08(-1.42%)
May 27, 2009
5.305
5.362
5.266
5.273
242,234
+0.00(+0.05%)
May 26, 2009
5.178
5.305
5.163
5.270
172,618
+0.10(+1.95%)
May 22, 2009
5.091
5.195
5.077
5.169
189,963
+0.10(+1.99%)
May 21, 2009
5.059
5.082
5.007
5.068
209,970
-0.03(-0.68%)
May 20, 2009
5.100
5.166
5.091
5.103
477,182
+0.02(+0.45%)
May 19, 2009
5.065
5.123
5.059
5.080
231,254
+0.09(+1.79%)
May 18, 2009
4.987
5.002
4.935
4.990
68,863
+0.04(+0.88%)
May 15, 2009
5.019
5.051
4.941
4.947
98,401
-0.06(-1.27%)
May 14, 2009
4.912
5.042
4.912
5.010
182,923
+0.08(+1.52%)
May 13, 2009
5.204
5.204
4.927
4.935
156,819
-0.26(-5.00%)
May 12, 2009
5.256
5.273
5.143
5.195
263,959
-0.04(-0.72%)
May 11, 2009
5.368
5.368
5.233
5.233
119,190
-0.14(-2.53%)
May 08, 2009
5.282
5.374
5.282
5.368
157,650
+0.18(+3.45%)
May 07, 2009
5.296
5.302
5.189
5.189
175,692
-0.11(-2.07%)
May 06, 2009
5.218
5.305
5.201
5.299
167,719
+0.10(+1.94%)
May 05, 2009
5.186
5.209
5.134
5.198
184,687
+0.01(+0.22%)
May 04, 2009
5.166
5.186
5.146
5.186
454,886
+0.12(+2.28%)
May 01, 2009
5.002
5.097
4.993
5.071
211,771
+0.07(+1.38%)
Apr 30, 2009
5.065
5.155
5.002
5.002
359,547
-0.05(-0.97%)
Apr 29, 2009
4.745
5.054
4.745
5.051
353,387
+0.50(+10.90%)
Apr 28, 2009
4.549
4.624
4.517
4.554
178,325
+0.01(+0.13%)
Apr 27, 2009
4.612
4.664
4.549
4.549
164,951
-0.08(-1.81%)
Apr 24, 2009
4.635
4.727
4.595
4.632
215,305
+0.09(+1.90%)
Apr 23, 2009
4.482
4.580
4.482
4.546
130,008
+0.08(+1.74%)
Apr 22, 2009
4.413
4.549
4.413
4.468
243,319
+0.04(+0.91%)
Apr 21, 2009
4.422
4.448
4.384
4.427
125,774
+0.01(+0.33%)
Apr 20, 2009
4.569
4.569
4.396
4.413
165,664
-0.16(-3.59%)
Apr 17, 2009
4.531
4.624
4.523
4.577
184,808
+0.08(+1.67%)
Apr 16, 2009
4.523
4.546
4.476
4.502
182,590
-0.01(-0.26%)
Apr 15, 2009
4.497
4.528
4.473
4.514
183,290
+0.03(+0.64%)
Apr 14, 2009
4.424
4.511
4.393
4.485
205,583
+0.06(+1.30%)
Apr 13, 2009
4.393
4.448
4.341
4.427
172,896
+0.03(+0.72%)
Apr 09, 2009
4.332
4.407
4.332
4.396
199,575
+0.10(+2.28%)
Apr 08, 2009
4.318
4.335
4.240
4.297
229,747
+0.02(+0.54%)
Apr 07, 2009
4.254
4.297
4.254
4.274
210,153
-0.04(-0.87%)
Apr 06, 2009
4.318
4.381
4.248
4.312
312,685
-0.02(-0.40%)
Apr 03, 2009
4.387
4.387
4.277
4.329
977,271
-0.05(-1.19%)
Apr 02, 2009
4.277
4.433
4.277
4.381
189,908
+0.11(+2.64%)
Apr 01, 2009
4.165
4.297
4.133
4.269
560,644
+0.03(+0.68%)
Mar 31, 2009
4.156
4.240
4.156
4.240
140,326
+0.08(+2.01%)
Mar 30, 2009
4.231
4.243
4.133
4.156
248,707
-0.24(-5.51%)
Mar 26, 2009
4.439
4.442
4.355
4.398
194,308
+0.01(+0.33%)
Mar 25, 2009
4.494
4.549
4.355
4.384
223,562
-0.09(-2.06%)
Mar 24, 2009
4.566
4.621
4.456
4.476
224,349
-0.09(-1.96%)
Mar 23, 2009
4.514
4.577
4.511
4.566
515,975
+0.12(+2.73%)
Mar 20, 2009
4.448
4.517
4.401
4.445
570,335
-0.01(-0.26%)
Mar 19, 2009
4.681
4.690
4.436
4.456
469,140
-0.15(-3.26%)
Mar 18, 2009
4.667
4.817
4.370
4.606
704,989
+0.08(+1.79%)
Mar 17, 2009
4.393
4.525
4.303
4.525
373,989
+0.18(+4.05%)
Mar 16, 2009
4.344
4.419
4.289
4.349
697,242
+0.08(+1.82%)
Mar 13, 2009
4.364
4.384
4.240
4.271
0
-0.08(-1.73%)
Mar 12, 2009
4.335
4.355
4.153
4.347
493,575
-0.01(-0.33%)
Mar 11, 2009
4.263
4.390
4.234
4.361
617,578
+0.08(+1.96%)
Mar 10, 2009
4.217
4.309
4.124
4.277
598,203
+0.18(+4.37%)
Mar 09, 2009
4.090
4.121
4.000
4.098
112,150
-0.05(-1.32%)
Mar 06, 2009
4.064
4.260
4.064
4.153
0
+0.11(+2.79%)
Mar 05, 2009
4.217
4.217
4.026
4.041
83,807
-0.25(-5.85%)
Mar 04, 2009
4.384
4.419
4.231
4.292
126,924
-0.24(-5.29%)
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
.