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, 2013
6.390
6.412
6.301
6.328
346,329
-0.11(-1.65%)
May 30, 2013
6.421
6.479
6.399
6.434
205,154
+0.00(+0.00%)
May 29, 2013
6.425
6.501
6.377
6.434
256,237
+0.08(+1.33%)
May 28, 2013
6.409
6.448
6.337
6.350
306,581
+0.03(+0.47%)
May 24, 2013
6.316
6.367
6.282
6.320
131,988
-0.03(-0.47%)
May 23, 2013
6.320
6.380
6.299
6.350
182,122
-0.00(-0.07%)
May 22, 2013
6.401
6.465
6.354
6.354
157,491
-0.05(-0.73%)
May 21, 2013
6.465
6.465
6.358
6.401
240,494
-0.14(-2.15%)
May 20, 2013
6.409
6.546
6.392
6.541
135,863
+0.14(+2.26%)
May 17, 2013
6.311
6.409
6.282
6.397
171,610
+0.00(+0.07%)
May 16, 2013
6.354
6.414
6.341
6.392
139,890
+0.04(+0.60%)
May 15, 2013
6.409
6.418
6.324
6.354
167,207
-0.01(-0.20%)
May 13, 2013
6.375
6.388
6.324
6.367
156,411
+0.01(+0.13%)
May 10, 2013
6.299
6.367
6.290
6.358
147,674
+0.02(+0.27%)
May 09, 2013
6.363
6.375
6.286
6.341
149,709
-0.03(-0.40%)
May 08, 2013
6.337
6.380
6.282
6.367
201,518
+0.02(+0.27%)
May 07, 2013
6.384
6.397
6.273
6.350
184,158
+0.00(+0.07%)
May 06, 2013
6.333
6.371
6.303
6.346
243,751
+0.03(+0.47%)
May 03, 2013
6.290
6.341
6.269
6.316
262,005
+0.05(+0.75%)
May 02, 2013
6.214
6.286
6.179
6.269
222,916
+0.08(+1.31%)
May 01, 2013
6.214
6.265
6.133
6.188
169,168
-0.08(-1.22%)
Apr 30, 2013
6.022
6.269
6.009
6.265
624,863
+0.30(+5.00%)
Apr 29, 2013
5.869
5.971
5.864
5.967
189,533
+0.14(+2.34%)
Apr 26, 2013
5.724
5.868
5.741
5.830
234,133
+0.09(+1.56%)
Apr 25, 2013
5.707
5.749
5.681
5.741
197,646
+0.05(+0.82%)
Apr 24, 2013
5.685
5.728
5.600
5.694
287,073
+0.01(+0.22%)
Apr 23, 2013
5.847
5.860
5.586
5.681
364,189
-0.15(-2.56%)
Apr 22, 2013
5.864
5.864
5.779
5.830
192,226
-0.02(-0.36%)
Apr 19, 2013
5.800
5.860
5.762
5.852
143,151
+0.09(+1.48%)
Apr 18, 2013
5.766
5.796
5.707
5.766
257,992
+0.00(+0.00%)
Apr 17, 2013
5.873
5.881
5.681
5.766
279,907
-0.13(-2.17%)
Apr 16, 2013
5.873
5.941
5.864
5.894
237,545
+0.06(+1.10%)
Apr 15, 2013
6.069
6.069
5.822
5.830
383,455
-0.26(-4.20%)
Apr 12, 2013
6.175
6.184
6.073
6.086
124,385
-0.11(-1.85%)
Apr 11, 2013
6.214
6.235
6.179
6.201
129,509
-0.00(-0.07%)
Apr 10, 2013
6.133
6.222
6.120
6.205
432,840
+0.09(+1.53%)
Apr 09, 2013
6.116
6.162
6.092
6.111
467,775
+0.03(+0.42%)
Apr 08, 2013
6.086
6.094
6.030
6.086
189,242
+0.00(+0.00%)
Apr 05, 2013
6.069
6.107
6.035
6.086
217,961
-0.06(-0.97%)
Apr 04, 2013
6.209
6.239
6.124
6.145
182,799
-0.06(-1.03%)
Apr 03, 2013
6.260
6.282
6.128
6.209
185,494
-0.03(-0.55%)
Apr 02, 2013
6.179
6.273
6.179
6.243
196,704
+0.08(+1.24%)
Apr 01, 2013
6.209
6.239
6.145
6.167
153,689
-0.04(-0.69%)
Mar 28, 2013
6.116
6.260
6.116
6.209
223,571
+0.10(+1.60%)
Mar 27, 2013
6.128
6.153
6.090
6.111
210,631
-0.06(-0.97%)
Mar 26, 2013
6.197
6.209
6.082
6.171
219,990
+0.00(+0.00%)
Mar 25, 2013
6.260
6.269
6.167
6.171
241,222
-0.04(-0.69%)
Mar 22, 2013
6.197
6.256
6.188
6.214
133,472
+0.02(+0.34%)
Mar 21, 2013
6.239
6.239
6.171
6.192
104,532
-0.04(-0.62%)
Mar 20, 2013
6.171
6.252
6.167
6.231
144,466
+0.10(+1.60%)
Mar 19, 2013
6.116
6.201
6.107
6.133
165,662
-0.01(-0.21%)
Mar 18, 2013
6.141
6.197
6.090
6.145
234,678
+0.00(+0.07%)
Mar 15, 2013
6.231
6.239
6.133
6.141
566,900
-0.09(-1.50%)
Mar 14, 2013
6.201
6.239
6.145
6.235
208,459
+0.05(+0.76%)
Mar 13, 2013
6.282
6.282
6.184
6.188
168,769
-0.08(-1.29%)
Mar 12, 2013
6.324
6.350
6.248
6.269
103,144
-0.04(-0.61%)
Mar 11, 2013
6.197
6.320
6.197
6.307
163,965
+0.09(+1.51%)
Mar 08, 2013
6.256
6.290
6.209
6.214
189,033
-0.02(-0.34%)
Mar 07, 2013
6.286
6.286
6.207
6.235
199,888
-0.03(-0.54%)
Mar 06, 2013
6.222
6.290
6.218
6.269
311,007
+0.07(+1.17%)
Mar 05, 2013
6.388
6.397
6.197
6.197
673,663
-0.19(-3.00%)
Mar 04, 2013
6.392
6.405
6.324
6.388
301,380
-0.00(-0.07%)
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
.