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, 2016
3.356
3.418
3.335
3.335
92,343
-0.08(-2.24%)
May 27, 2016
3.390
3.411
3.411
3.411
52,105
+0.01(+0.42%)
May 26, 2016
3.397
3.459
3.370
3.397
105,715
+0.01(+0.20%)
May 25, 2016
3.383
3.438
3.363
3.390
94,072
+0.01(+0.41%)
May 24, 2016
3.465
3.493
3.356
3.376
181,167
-0.09(-2.57%)
May 23, 2016
3.452
3.493
3.438
3.465
26,970
+0.00(+0.00%)
May 20, 2016
3.390
3.479
3.390
3.465
130,978
+0.08(+2.22%)
May 19, 2016
3.390
3.431
3.308
3.390
175,768
-0.03(-1.00%)
May 18, 2016
3.370
3.513
3.335
3.424
178,546
+0.03(+1.01%)
May 17, 2016
3.472
3.554
3.342
3.390
472,263
-0.13(-3.70%)
May 16, 2016
3.643
3.657
3.411
3.520
257,560
-0.11(-3.02%)
May 13, 2016
3.643
3.698
3.609
3.630
193,291
-0.08(-2.03%)
May 12, 2016
3.760
3.849
3.650
3.705
303,385
-0.01(-0.37%)
May 11, 2016
3.733
3.832
3.705
3.719
423,032
+0.01(+0.37%)
May 10, 2016
3.568
3.712
3.568
3.705
247,928
+0.12(+3.24%)
May 09, 2016
3.602
3.637
3.548
3.589
212,617
-0.05(-1.50%)
May 06, 2016
3.513
3.664
3.513
3.643
297,556
+0.08(+2.31%)
May 05, 2016
3.411
3.616
3.411
3.561
416,572
+0.18(+5.26%)
May 04, 2016
3.342
3.438
3.308
3.383
264,319
-0.12(-3.52%)
May 03, 2016
3.561
3.561
3.390
3.507
203,696
-0.11(-3.03%)
May 02, 2016
3.561
3.626
3.500
3.616
184,241
+0.04(+1.15%)
Apr 29, 2016
3.705
3.705
3.554
3.575
98,366
-0.09(-2.43%)
Apr 28, 2016
3.698
3.746
3.637
3.664
193,651
+0.00(+0.00%)
Apr 27, 2016
3.534
3.671
3.507
3.664
209,254
+0.15(+4.29%)
Apr 26, 2016
3.356
3.623
3.356
3.513
336,207
+0.15(+4.48%)
Apr 25, 2016
3.417
3.431
3.301
3.363
173,833
-0.04(-1.21%)
Apr 22, 2016
3.534
3.671
3.363
3.404
403,250
-0.15(-4.24%)
Apr 21, 2016
3.445
3.678
3.445
3.554
371,965
+0.11(+3.18%)
Apr 20, 2016
3.370
3.445
3.356
3.445
107,728
+0.02(+0.60%)
Apr 19, 2016
3.342
3.431
3.335
3.424
102,879
+0.12(+3.52%)
Apr 18, 2016
3.198
3.349
3.198
3.308
96,606
+0.08(+2.55%)
Apr 15, 2016
3.205
3.253
3.171
3.226
89,386
-0.01(-0.21%)
Apr 14, 2016
3.287
3.322
3.226
3.233
59,007
-0.07(-2.07%)
Apr 13, 2016
3.349
3.363
3.297
3.301
68,638
-0.04(-1.23%)
Apr 12, 2016
3.246
3.356
3.246
3.342
198,266
+0.09(+2.74%)
Apr 11, 2016
3.137
3.253
3.137
3.253
109,183
+0.15(+4.86%)
Apr 08, 2016
3.123
3.171
3.096
3.102
101,562
+0.03(+0.89%)
Apr 07, 2016
3.027
3.082
3.027
3.075
76,353
+0.03(+0.90%)
Apr 06, 2016
3.102
3.116
3.034
3.048
109,086
-0.06(-1.98%)
Apr 05, 2016
3.075
3.137
3.048
3.109
85,331
+0.01(+0.44%)
Apr 04, 2016
3.116
3.157
3.096
3.096
92,038
-0.05(-1.74%)
Apr 01, 2016
3.137
3.150
3.089
3.150
61,712
-0.03(-1.08%)
Mar 31, 2016
3.137
3.229
3.137
3.185
115,231
+0.03(+0.87%)
Mar 30, 2016
3.096
3.198
3.096
3.157
143,135
+0.08(+2.44%)
Mar 29, 2016
2.938
3.109
2.938
3.082
100,968
+0.12(+4.17%)
Mar 28, 2016
2.952
2.986
2.911
2.959
148,450
-0.01(-0.23%)
Mar 24, 2016
2.952
2.965
2.965
2.965
161,052
-0.01(-0.23%)
Mar 23, 2016
3.102
3.108
2.972
2.972
177,565
-0.17(-5.45%)
Mar 22, 2016
3.041
3.157
3.041
3.144
161,387
+0.06(+2.00%)
Mar 21, 2016
2.945
3.089
2.945
3.082
159,559
+0.17(+5.88%)
Mar 18, 2016
3.013
3.048
2.911
2.911
537,528
-0.11(-3.63%)
Mar 17, 2016
3.075
3.082
2.993
3.020
135,548
-0.02(-0.68%)
Mar 16, 2016
3.061
3.068
2.938
3.041
217,109
-0.03(-0.89%)
Mar 15, 2016
3.102
3.109
3.040
3.068
116,596
-0.08(-2.40%)
Mar 14, 2016
3.082
3.150
3.061
3.144
155,123
+0.05(+1.55%)
Mar 11, 2016
3.116
3.157
3.089
3.096
143,830
+0.03(+1.12%)
Mar 10, 2016
3.123
3.144
3.051
3.061
154,188
-0.08(-2.40%)
Mar 09, 2016
3.034
3.191
3.034
3.137
134,687
+0.11(+3.62%)
Mar 08, 2016
3.048
3.075
2.993
3.027
285,274
-0.06(-2.00%)
Mar 07, 2016
3.055
3.116
3.050
3.089
183,293
+0.01(+0.45%)
Mar 04, 2016
3.061
3.096
3.061
3.075
143,262
+0.01(+0.22%)
Mar 03, 2016
3.061
3.171
3.041
3.068
264,271
+0.01(+0.22%)
Mar 02, 2016
3.048
3.089
3.018
3.061
174,816
+0.01(+0.45%)
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
.