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 24, 2011
7.266
7.299
7.220
7.283
206,685
+0.00(+0.00%)
May 23, 2011
7.230
7.358
7.223
7.283
80,582
-0.05(-0.72%)
May 20, 2011
7.299
7.342
7.230
7.335
144,907
-0.02(-0.27%)
May 19, 2011
7.319
7.381
7.316
7.355
167,785
+0.06(+0.77%)
May 18, 2011
7.223
7.299
7.217
7.299
421,123
+0.07(+0.91%)
May 17, 2011
7.177
7.255
7.157
7.233
149,730
+0.02(+0.27%)
May 16, 2011
7.184
7.226
7.127
7.213
93,161
+0.04(+0.55%)
May 13, 2011
7.306
7.306
7.164
7.174
109,837
-0.09(-1.23%)
May 12, 2011
7.256
7.325
7.151
7.263
140,165
-0.01(-0.18%)
May 11, 2011
7.325
7.355
7.269
7.276
128,498
-0.03(-0.36%)
May 10, 2011
7.299
7.329
7.266
7.302
84,396
+0.02(+0.23%)
May 09, 2011
7.213
7.316
7.187
7.286
107,657
+0.09(+1.19%)
May 06, 2011
7.253
7.253
7.104
7.200
113,326
+0.03(+0.46%)
May 05, 2011
7.246
7.246
7.108
7.167
103,139
-0.14(-1.94%)
May 04, 2011
7.316
7.335
7.236
7.309
104,703
+0.01(+0.14%)
May 03, 2011
7.368
7.398
7.299
7.299
159,281
-0.09(-1.16%)
May 02, 2011
7.401
7.401
7.385
7.385
197,210
+0.04(+0.58%)
Apr 29, 2011
7.190
7.342
7.174
7.342
184,594
+0.15(+2.11%)
Apr 28, 2011
7.184
7.226
7.174
7.190
78,659
-0.00(-0.05%)
Apr 27, 2011
7.230
7.230
7.111
7.193
93,958
+0.01(+0.09%)
Apr 26, 2011
7.144
7.210
7.131
7.187
114,469
+0.07(+0.93%)
Apr 25, 2011
7.128
7.131
7.085
7.121
73,126
+0.02(+0.28%)
Apr 21, 2011
7.124
7.151
7.098
7.101
55,338
+0.01(+0.19%)
Apr 20, 2011
7.164
7.164
7.042
7.088
86,645
+0.00(+0.00%)
Apr 19, 2011
6.982
7.118
6.956
7.088
147,366
+0.17(+2.53%)
Apr 18, 2011
6.933
6.933
6.798
6.913
79,933
-0.04(-0.52%)
Apr 15, 2011
6.910
6.979
6.897
6.949
62,666
+0.02(+0.24%)
Apr 14, 2011
6.916
6.949
6.893
6.933
61,620
-0.01(-0.19%)
Apr 13, 2011
7.009
7.032
6.930
6.946
89,699
-0.03(-0.43%)
Apr 12, 2011
7.025
7.048
6.953
6.976
92,503
-0.08(-1.12%)
Apr 11, 2011
7.108
7.108
7.046
7.055
107,205
-0.02(-0.23%)
Apr 08, 2011
7.101
7.104
7.042
7.071
57,603
+0.02(+0.23%)
Apr 07, 2011
7.104
7.114
7.048
7.055
192,298
-0.04(-0.51%)
Apr 06, 2011
7.081
7.118
7.075
7.091
165,639
+0.03(+0.37%)
Apr 05, 2011
7.042
7.075
7.012
7.065
411,254
+0.05(+0.71%)
Apr 04, 2011
7.045
7.045
6.979
7.015
114,108
+0.01(+0.14%)
Apr 01, 2011
6.969
7.055
6.969
7.005
123,380
+0.06(+0.90%)
Mar 31, 2011
6.860
6.986
6.854
6.943
122,692
+0.07(+1.01%)
Mar 30, 2011
6.864
6.910
6.864
6.874
91,854
+0.00(+0.05%)
Mar 29, 2011
6.857
6.920
6.847
6.870
54,877
+0.02(+0.29%)
Mar 28, 2011
6.900
6.913
6.834
6.850
122,561
-0.01(-0.14%)
Mar 25, 2011
6.979
6.996
6.857
6.860
145,131
-0.11(-1.61%)
Mar 24, 2011
6.956
6.986
6.940
6.973
100,056
+0.05(+0.76%)
Mar 23, 2011
6.920
6.933
6.874
6.920
78,123
-0.01(-0.14%)
Mar 22, 2011
6.956
6.956
6.900
6.930
98,552
-0.01(-0.10%)
Mar 21, 2011
6.946
6.949
6.916
6.936
158,963
+0.10(+1.50%)
Mar 18, 2011
6.890
6.897
6.827
6.834
110,082
+0.04(+0.58%)
Mar 17, 2011
6.761
6.824
6.692
6.794
133,464
+0.12(+1.73%)
Mar 16, 2011
6.643
6.686
6.570
6.679
123,629
-0.00(-0.05%)
Mar 15, 2011
6.659
6.692
6.600
6.682
173,813
-0.09(-1.27%)
Mar 14, 2011
6.761
6.821
6.732
6.768
100,638
-0.05(-0.68%)
Mar 11, 2011
6.794
6.837
6.748
6.814
80,366
+0.02(+0.24%)
Mar 10, 2011
6.860
6.860
6.758
6.798
162,440
-0.06(-0.82%)
Mar 09, 2011
6.913
6.926
6.814
6.854
83,168
-0.02(-0.29%)
Mar 08, 2011
6.847
6.940
6.843
6.874
117,847
+0.06(+0.87%)
Mar 07, 2011
6.973
6.973
6.801
6.814
121,858
-0.12(-1.71%)
Mar 04, 2011
6.982
6.982
6.920
6.933
100,228
-0.03(-0.38%)
Mar 03, 2011
6.910
6.963
6.910
6.959
61,120
+0.03(+0.38%)
Mar 02, 2011
6.897
6.973
6.897
6.933
114,205
+0.02(+0.24%)
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
.