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
UNCHANGED
Streaming Delayed 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, 2017
4.106
4.143
4.070
4.106
91,589
+0.00(+0.00%)
May 30, 2017
4.106
4.180
4.106
4.106
49,488
+0.01(+0.35%)
May 26, 2017
4.038
4.110
4.020
4.092
34,742
+0.04(+0.89%)
May 25, 2017
3.983
4.128
3.983
4.056
24,932
+0.00(+0.00%)
May 24, 2017
4.037
4.086
3.983
4.056
22,224
+0.02(+0.45%)
May 23, 2017
3.983
4.056
3.983
4.038
25,543
+0.13(+3.24%)
May 22, 2017
3.947
3.983
3.852
3.911
24,062
-0.04(-0.92%)
May 19, 2017
3.802
3.983
3.802
3.947
77,131
+0.14(+3.81%)
May 18, 2017
3.766
3.838
3.712
3.802
23,793
+0.04(+0.96%)
May 17, 2017
3.733
3.802
3.733
3.766
26,475
+0.00(+0.00%)
May 16, 2017
3.730
3.799
3.694
3.766
38,703
+0.07(+1.96%)
May 15, 2017
3.730
3.748
3.694
3.694
26,045
+0.00(+0.00%)
May 12, 2017
3.730
3.730
3.694
3.694
45,969
-0.04(-0.97%)
May 11, 2017
3.730
3.766
3.694
3.730
19,306
+0.00(+0.00%)
May 10, 2017
3.802
3.802
3.694
3.730
40,500
-0.07(-1.90%)
May 09, 2017
3.875
3.875
3.766
3.802
183,925
-0.07(-1.87%)
May 08, 2017
3.838
3.893
3.784
3.875
73,990
+0.00(+0.00%)
May 05, 2017
3.730
3.911
3.694
3.875
75,468
+0.18(+4.90%)
May 04, 2017
3.748
3.748
3.621
3.694
45,557
-0.04(-0.97%)
May 03, 2017
3.694
3.730
3.668
3.730
48,465
+0.04(+0.98%)
May 02, 2017
3.730
3.730
3.672
3.694
20,294
+0.00(+0.00%)
May 01, 2017
3.730
3.730
3.657
3.694
49,069
+0.00(+0.00%)
Apr 28, 2017
3.694
3.730
3.668
3.694
28,085
+0.00(+0.00%)
Apr 27, 2017
3.766
3.766
3.657
3.694
52,175
-0.04(-0.97%)
Apr 26, 2017
3.730
3.766
3.709
3.730
60,563
+0.02(+0.49%)
Apr 25, 2017
3.730
3.766
3.657
3.712
52,026
-0.02(-0.49%)
Apr 24, 2017
3.730
3.802
3.694
3.730
63,680
+0.00(+0.00%)
Apr 21, 2017
3.838
3.838
3.676
3.730
78,103
-0.11(-2.74%)
Apr 20, 2017
3.983
3.983
3.820
3.835
60,733
-0.11(-2.84%)
Apr 19, 2017
3.983
4.020
3.907
3.947
68,554
-0.04(-0.91%)
Apr 18, 2017
4.092
4.092
3.960
3.983
116,094
-0.07(-1.79%)
Apr 17, 2017
4.056
4.121
4.033
4.056
46,942
-0.03(-0.70%)
Apr 13, 2017
4.201
4.201
4.074
4.084
25,052
-0.08(-1.92%)
Apr 12, 2017
4.201
4.201
4.096
4.164
54,306
-0.04(-0.86%)
Apr 11, 2017
4.237
4.237
4.164
4.201
67,391
+0.00(+0.00%)
Apr 10, 2017
4.201
4.237
4.128
4.201
82,012
+0.07(+1.75%)
Apr 07, 2017
4.164
4.164
4.099
4.128
154,055
+0.00(+0.00%)
Apr 06, 2017
4.020
4.128
4.020
4.128
31,788
+0.07(+1.79%)
Apr 05, 2017
4.092
4.110
4.038
4.056
104,787
-0.04(-0.89%)
Apr 04, 2017
4.128
4.128
4.063
4.092
56,507
-0.07(-1.74%)
Apr 03, 2017
4.237
4.237
4.128
4.164
52,739
-0.07(-1.71%)
Mar 31, 2017
4.201
4.273
4.164
4.237
14,967
+0.00(+0.00%)
Mar 30, 2017
4.237
4.273
4.183
4.237
28,748
+0.04(+0.86%)
Mar 29, 2017
4.237
4.273
4.172
4.201
21,871
+0.04(+0.87%)
Mar 28, 2017
4.237
4.309
4.164
4.164
55,171
+0.00(+0.00%)
Mar 27, 2017
4.056
4.201
4.001
4.164
71,888
+0.11(+2.68%)
Mar 24, 2017
4.056
4.056
3.998
4.056
79,275
+0.00(+0.00%)
Mar 23, 2017
3.983
4.056
3.983
4.056
80,816
+0.07(+1.82%)
Mar 22, 2017
3.875
3.983
3.875
3.983
33,157
+0.07(+1.85%)
Mar 21, 2017
3.983
4.001
3.893
3.911
25,162
-0.04(-0.92%)
Mar 20, 2017
3.802
3.947
3.802
3.947
69,153
+0.14(+3.81%)
Mar 17, 2017
3.911
3.911
3.802
3.802
57,490
-0.07(-1.87%)
Mar 16, 2017
3.947
3.983
3.875
3.875
59,296
-0.04(-0.93%)
Mar 15, 2017
3.802
3.947
3.802
3.911
60,172
+0.11(+2.86%)
Mar 14, 2017
3.911
3.911
3.784
3.802
41,300
-0.11(-2.78%)
Mar 13, 2017
3.911
3.940
3.875
3.911
68,271
+0.04(+0.93%)
Mar 10, 2017
3.838
3.911
3.838
3.875
34,035
+0.00(+0.00%)
Mar 09, 2017
3.875
3.911
3.838
3.875
40,025
+0.00(+0.00%)
Mar 08, 2017
3.911
3.911
3.838
3.875
58,986
-0.04(-0.93%)
Mar 07, 2017
3.911
3.947
3.875
3.911
177,257
+0.00(+0.00%)
Mar 06, 2017
4.056
4.056
3.857
3.911
96,851
-0.14(-3.57%)
Mar 03, 2017
3.875
4.056
3.875
4.056
125,766
+0.25(+6.67%)
Mar 02, 2017
3.838
3.838
3.766
3.802
84,197
-0.04(-0.94%)
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
.