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
)
7.300
+0.050 (+0.69%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 6, 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 31, 2012
6.151
6.205
6.014
6.182
486,943
+0.04(+0.62%)
May 30, 2012
6.212
6.254
6.125
6.144
257,998
-0.02(-0.29%)
May 29, 2012
6.298
6.309
6.114
6.162
2,643,625
-0.03(-0.48%)
May 25, 2012
6.151
6.228
6.140
6.191
295,015
+0.02(+0.30%)
May 24, 2012
6.173
6.213
6.095
6.173
281,061
+0.01(+0.12%)
May 23, 2012
6.176
6.184
6.015
6.165
274,571
-0.04(-0.59%)
May 22, 2012
6.095
6.228
6.059
6.202
254,469
+0.10(+1.57%)
May 21, 2012
6.048
6.151
6.003
6.106
157,101
+0.09(+1.53%)
May 18, 2012
6.092
6.143
5.992
6.015
227,622
-0.06(-0.97%)
May 17, 2012
6.018
6.169
6.000
6.073
305,498
+0.06(+0.98%)
May 16, 2012
6.066
6.066
5.952
6.015
281,542
-0.04(-0.73%)
May 15, 2012
6.103
6.106
6.029
6.059
203,302
-0.06(-0.96%)
May 14, 2012
6.173
6.173
6.048
6.117
216,570
-0.07(-1.19%)
May 11, 2012
6.176
6.224
6.165
6.191
305,784
+0.02(+0.30%)
May 10, 2012
6.066
6.180
6.048
6.173
247,595
+0.15(+2.44%)
May 09, 2012
5.956
6.062
5.930
6.026
238,510
+0.04(+0.68%)
May 08, 2012
6.110
6.140
5.963
5.985
338,259
-0.17(-2.75%)
May 07, 2012
6.055
6.162
6.040
6.154
288,144
+0.10(+1.58%)
May 04, 2012
6.007
6.070
5.985
6.059
656,155
+0.02(+0.37%)
May 03, 2012
6.162
6.162
6.022
6.037
611,181
-0.10(-1.56%)
May 02, 2012
6.158
6.165
6.070
6.132
332,682
-0.04(-0.71%)
May 01, 2012
6.106
6.198
6.081
6.176
356,761
+0.09(+1.45%)
Apr 30, 2012
6.099
6.110
6.018
6.088
454,575
-0.01(-0.18%)
Apr 27, 2012
6.132
6.140
5.970
6.099
706,110
-0.01(-0.18%)
Apr 26, 2012
6.338
6.356
6.079
6.110
642,639
-0.14(-2.18%)
Apr 25, 2012
6.147
6.305
6.110
6.246
1,310,973
+0.16(+2.60%)
Apr 24, 2012
6.000
6.117
6.000
6.088
908,345
+0.09(+1.47%)
Apr 23, 2012
6.125
6.125
5.961
6.000
398,076
-0.17(-2.68%)
Apr 20, 2012
6.151
6.198
6.081
6.165
307,435
+0.03(+0.48%)
Apr 19, 2012
6.235
6.253
6.110
6.136
279,472
-0.11(-1.77%)
Apr 18, 2012
6.246
6.268
6.228
6.246
239,258
+0.00(+0.06%)
Apr 17, 2012
6.128
6.279
6.066
6.242
437,950
+0.14(+2.35%)
Apr 16, 2012
6.334
6.334
6.070
6.099
729,233
-0.23(-3.66%)
Apr 13, 2012
6.526
6.540
6.331
6.331
388,077
-0.20(-3.04%)
Apr 12, 2012
6.544
6.606
6.489
6.529
273,115
+0.00(+0.00%)
Apr 11, 2012
6.514
6.566
6.426
6.529
340,658
+0.04(+0.62%)
Apr 10, 2012
6.691
6.730
6.459
6.489
313,930
-0.22(-3.34%)
Apr 09, 2012
6.676
6.746
6.617
6.713
199,031
+0.01(+0.11%)
Apr 05, 2012
6.735
6.753
6.687
6.706
186,728
-0.04(-0.55%)
Apr 04, 2012
6.798
6.805
6.728
6.742
305,623
-0.10(-1.45%)
Apr 03, 2012
6.915
6.915
6.831
6.842
156,437
-0.07(-1.01%)
Apr 02, 2012
6.889
6.919
6.849
6.912
246,034
+0.01(+0.16%)
Mar 30, 2012
6.842
6.919
6.783
6.901
272,449
+0.06(+0.81%)
Mar 29, 2012
6.923
6.926
6.794
6.845
677,252
-0.12(-1.74%)
Mar 28, 2012
7.026
7.026
6.893
6.967
259,537
-0.09(-1.25%)
Mar 27, 2012
7.121
7.121
7.033
7.055
110,601
-0.06(-0.88%)
Mar 26, 2012
7.099
7.169
7.088
7.117
166,107
+0.07(+0.94%)
Mar 23, 2012
6.974
7.051
6.930
7.051
257,021
+0.07(+1.05%)
Mar 22, 2012
7.011
7.011
6.934
6.978
307,644
-0.08(-1.09%)
Mar 21, 2012
7.033
7.066
7.018
7.055
179,332
+0.03(+0.47%)
Mar 20, 2012
7.128
7.128
6.974
7.022
461,685
-0.13(-1.85%)
Mar 19, 2012
7.110
7.198
7.103
7.154
204,031
+0.06(+0.78%)
Mar 16, 2012
7.169
7.209
7.092
7.099
211,987
-0.05(-0.72%)
Mar 15, 2012
7.191
7.222
7.128
7.151
571,473
-0.04(-0.61%)
Mar 14, 2012
7.331
7.334
7.162
7.195
278,515
-0.12(-1.66%)
Mar 13, 2012
7.301
7.331
7.279
7.316
215,890
+0.03(+0.35%)
Mar 12, 2012
7.353
7.356
7.272
7.290
709,681
-0.07(-0.90%)
Mar 09, 2012
7.364
7.364
7.294
7.356
162,381
+0.01(+0.15%)
Mar 08, 2012
7.320
7.371
7.268
7.345
297,819
+0.07(+1.01%)
Mar 07, 2012
7.294
7.309
7.176
7.272
358,741
-0.02(-0.25%)
Mar 06, 2012
7.367
7.375
7.287
7.290
308,376
-0.16(-2.12%)
Mar 05, 2012
7.555
7.555
7.437
7.448
216,159
-0.17(-2.22%)
Mar 02, 2012
7.625
7.654
7.544
7.617
222,228
-0.13(-1.71%)
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
.