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: 7:00 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, 2010
5.882
6.009
5.867
5.882
227,989
-0.10(-1.67%)
May 27, 2010
5.858
5.997
5.858
5.982
201,343
+0.32(+5.69%)
May 26, 2010
5.707
5.775
5.616
5.660
295,874
-0.05(-0.88%)
May 25, 2010
5.592
5.728
5.522
5.710
238,975
+0.07(+1.20%)
May 24, 2010
5.657
5.731
5.636
5.642
67,396
-0.05(-0.83%)
May 21, 2010
5.498
5.748
5.489
5.689
383,683
+0.15(+2.76%)
May 20, 2010
5.569
5.633
5.530
5.536
355,813
-0.26(-4.52%)
May 19, 2010
5.869
5.869
5.782
5.798
237,691
-0.06(-1.01%)
May 18, 2010
5.940
5.975
5.822
5.857
148,231
-0.03(-0.45%)
May 17, 2010
5.931
5.945
5.763
5.884
225,341
-0.04(-0.74%)
May 14, 2010
5.928
5.975
5.828
5.928
241,360
-0.09(-1.42%)
May 13, 2010
6.016
6.087
6.002
6.013
96,962
-0.03(-0.44%)
May 12, 2010
5.934
6.060
5.925
6.040
106,940
+0.15(+2.55%)
May 11, 2010
5.951
5.996
5.881
5.890
218,808
+0.02(+0.35%)
May 10, 2010
5.866
5.887
5.854
5.869
220,024
+0.22(+3.96%)
May 07, 2010
5.510
5.763
5.510
5.645
441,744
+0.02(+0.37%)
May 06, 2010
5.739
5.804
5.180
5.625
358,674
-0.15(-2.65%)
May 05, 2010
5.840
5.872
5.769
5.778
246,491
-0.12(-2.09%)
May 04, 2010
6.096
6.096
5.878
5.901
287,710
-0.20(-3.33%)
May 03, 2010
6.122
6.122
6.051
6.104
157,832
+0.06(+1.02%)
Apr 30, 2010
6.113
6.131
6.031
6.043
311,441
-0.09(-1.39%)
Apr 29, 2010
6.146
6.166
6.057
6.128
128,647
+0.02(+0.34%)
Apr 28, 2010
6.231
6.240
5.966
6.107
260,040
-0.05(-0.86%)
Apr 27, 2010
6.575
6.575
6.125
6.160
432,635
-0.30(-4.69%)
Apr 26, 2010
6.461
6.516
6.431
6.464
95,181
-0.02(-0.32%)
Apr 23, 2010
6.431
6.484
6.422
6.484
59,456
+0.01(+0.18%)
Apr 22, 2010
6.519
6.519
6.425
6.472
105,163
-0.01(-0.23%)
Apr 21, 2010
6.552
6.584
6.452
6.487
62,698
-0.02(-0.32%)
Apr 20, 2010
6.511
6.534
6.478
6.508
150,860
+0.12(+1.84%)
Apr 19, 2010
6.363
6.390
6.281
6.390
97,492
+0.03(+0.42%)
Apr 16, 2010
6.419
6.419
6.234
6.363
406,535
-0.03(-0.41%)
Apr 15, 2010
6.493
6.493
6.378
6.390
107,525
-0.10(-1.59%)
Apr 14, 2010
6.534
6.534
6.478
6.493
71,005
+0.01(+0.14%)
Apr 13, 2010
6.511
6.534
6.475
6.484
111,710
+0.01(+0.14%)
Apr 12, 2010
6.413
6.475
6.413
6.475
91,145
+0.04(+0.64%)
Apr 09, 2010
6.508
6.508
6.405
6.434
79,811
-0.03(-0.41%)
Apr 08, 2010
6.484
6.484
6.372
6.461
55,138
-0.01(-0.23%)
Apr 07, 2010
6.525
6.631
6.461
6.475
145,577
-0.20(-2.96%)
Apr 06, 2010
6.696
6.746
6.655
6.672
63,377
-0.03(-0.44%)
Apr 05, 2010
6.658
6.728
6.658
6.702
52,573
+0.09(+1.34%)
Apr 01, 2010
6.555
6.614
6.614
6.614
87,316
+0.12(+1.90%)
Mar 31, 2010
6.522
6.599
6.490
6.490
130,125
-0.02(-0.27%)
Mar 30, 2010
6.564
6.581
6.499
6.508
88,563
-0.01(-0.23%)
Mar 29, 2010
6.475
6.550
6.464
6.522
132,001
+0.10(+1.51%)
Mar 26, 2010
6.696
6.696
6.369
6.425
244,999
-0.21(-3.24%)
Mar 25, 2010
6.684
6.731
6.617
6.640
139,135
+0.03(+0.49%)
Mar 24, 2010
6.599
6.658
6.564
6.608
237,317
-0.04(-0.53%)
Mar 23, 2010
6.622
6.655
6.564
6.643
98,450
+0.07(+1.07%)
Mar 22, 2010
6.496
6.584
6.478
6.572
89,300
+0.00(+0.04%)
Mar 19, 2010
6.699
6.699
6.525
6.569
142,730
-0.08(-1.20%)
Mar 18, 2010
6.728
6.728
6.617
6.649
106,037
-0.04(-0.66%)
Mar 17, 2010
6.723
6.723
6.655
6.693
98,018
+0.00(+0.00%)
Mar 16, 2010
6.711
6.717
6.634
6.693
164,692
+0.06(+0.89%)
Mar 15, 2010
6.561
6.634
6.558
6.634
166,156
+0.06(+0.85%)
Mar 12, 2010
6.564
6.596
6.543
6.578
111,102
+0.07(+1.09%)
Mar 11, 2010
6.511
6.511
6.416
6.508
110,419
+0.02(+0.36%)
Mar 10, 2010
6.496
6.525
6.452
6.484
117,714
-0.02(-0.32%)
Mar 09, 2010
6.437
6.523
6.437
6.505
152,603
+0.05(+0.73%)
Mar 08, 2010
6.537
6.540
6.443
6.458
74,997
-0.03(-0.45%)
Mar 05, 2010
6.384
6.493
6.355
6.487
84,547
+0.15(+2.42%)
Mar 04, 2010
6.416
6.416
6.310
6.334
89,406
-0.04(-0.65%)
Mar 03, 2010
6.408
6.452
6.360
6.375
106,461
-0.02(-0.28%)
Mar 02, 2010
6.363
6.446
6.319
6.393
208,241
+0.10(+1.54%)
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
.