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 31, 2019
5.141
5.360
5.100
5.351
240,614
+0.20(+3.93%)
May 30, 2019
5.093
5.229
5.093
5.149
186,038
+0.05(+0.94%)
May 29, 2019
5.245
5.245
5.053
5.101
356,864
-0.15(-2.90%)
May 28, 2019
5.253
5.309
5.221
5.253
177,214
+0.06(+1.23%)
May 24, 2019
5.149
5.237
5.125
5.189
106,141
+0.04(+0.78%)
May 23, 2019
5.293
5.293
5.093
5.149
133,600
-0.11(-2.13%)
May 22, 2019
5.261
5.382
5.245
5.261
194,150
+0.01(+0.15%)
May 21, 2019
5.069
5.325
5.069
5.253
242,050
+0.13(+2.50%)
May 20, 2019
5.125
5.197
5.061
5.125
78,649
-0.10(-1.99%)
May 17, 2019
5.221
5.261
5.149
5.229
142,728
+0.00(+0.00%)
May 16, 2019
5.269
5.269
5.181
5.229
164,161
-0.03(-0.61%)
May 15, 2019
5.422
5.422
5.261
5.261
324,358
-0.14(-2.67%)
May 14, 2019
5.341
5.446
5.269
5.406
270,552
+0.02(+0.30%)
May 13, 2019
5.349
5.422
5.261
5.390
193,894
-0.02(-0.30%)
May 10, 2019
5.373
5.430
5.365
5.406
128,243
+0.04(+0.75%)
May 09, 2019
5.325
5.414
5.325
5.365
112,730
+0.02(+0.30%)
May 08, 2019
5.333
5.398
5.285
5.349
90,463
-0.02(-0.30%)
May 07, 2019
5.309
5.373
5.309
5.365
76,817
+0.01(+0.15%)
May 06, 2019
5.349
5.382
5.293
5.357
156,279
-0.01(-0.15%)
May 03, 2019
5.406
5.422
5.357
5.365
168,951
+0.02(+0.30%)
May 02, 2019
5.269
5.406
5.269
5.349
182,268
+0.02(+0.30%)
May 01, 2019
5.390
5.438
5.299
5.333
144,725
-0.06(-1.04%)
Apr 30, 2019
5.341
5.422
5.341
5.390
74,567
+0.04(+0.75%)
Apr 29, 2019
5.406
5.422
5.333
5.349
162,043
-0.04(-0.74%)
Apr 26, 2019
5.357
5.438
5.333
5.390
334,282
+0.03(+0.60%)
Apr 25, 2019
5.446
5.518
5.317
5.357
215,670
-0.10(-1.76%)
Apr 24, 2019
5.470
5.534
5.422
5.454
179,424
-0.06(-1.02%)
Apr 23, 2019
5.614
5.630
5.486
5.510
226,314
-0.14(-2.55%)
Apr 22, 2019
5.678
5.702
5.566
5.654
289,358
+0.01(+0.14%)
Apr 18, 2019
5.870
5.870
5.630
5.646
337,279
-0.17(-2.89%)
Apr 17, 2019
5.726
5.870
5.726
5.814
188,681
+0.06(+0.97%)
Apr 16, 2019
5.846
5.870
5.718
5.758
150,875
-0.06(-0.96%)
Apr 15, 2019
5.886
5.918
5.790
5.814
128,871
-0.07(-1.22%)
Apr 12, 2019
5.926
5.942
5.830
5.886
133,113
-0.02(-0.27%)
Apr 11, 2019
5.942
5.942
5.870
5.902
120,520
-0.03(-0.54%)
Apr 10, 2019
5.910
6.006
5.878
5.934
168,728
+0.02(+0.41%)
Apr 09, 2019
5.926
5.974
5.886
5.910
156,035
-0.02(-0.27%)
Apr 08, 2019
5.926
5.958
5.870
5.926
194,024
+0.03(+0.54%)
Apr 05, 2019
5.926
5.966
5.830
5.894
200,169
-0.04(-0.67%)
Apr 04, 2019
5.974
5.998
5.918
5.934
145,364
-0.04(-0.67%)
Apr 03, 2019
5.982
6.014
5.862
5.974
188,445
-0.02(-0.40%)
Apr 02, 2019
5.974
6.094
5.942
5.998
283,363
+0.02(+0.27%)
Apr 01, 2019
5.894
5.998
5.822
5.982
259,255
+0.10(+1.77%)
Mar 29, 2019
5.950
5.966
5.790
5.878
207,412
-0.04(-0.68%)
Mar 28, 2019
5.902
5.990
5.831
5.918
252,322
+0.06(+0.96%)
Mar 27, 2019
5.710
5.878
5.630
5.862
246,428
+0.17(+2.95%)
Mar 26, 2019
5.782
5.782
5.654
5.694
282,522
+0.04(+0.71%)
Mar 25, 2019
5.526
5.742
5.526
5.654
379,695
+0.25(+4.59%)
Mar 22, 2019
5.430
5.478
5.349
5.406
167,578
-0.06(-1.17%)
Mar 21, 2019
5.454
5.566
5.414
5.470
179,975
-0.03(-0.58%)
Mar 20, 2019
5.406
5.558
5.341
5.502
324,915
+0.10(+1.93%)
Mar 19, 2019
5.414
5.454
5.341
5.398
305,547
+0.06(+1.20%)
Mar 18, 2019
4.981
5.349
4.981
5.333
507,962
+0.35(+7.07%)
Mar 15, 2019
5.021
5.069
4.941
4.981
282,335
-0.06(-1.27%)
Mar 14, 2019
4.893
5.045
4.893
5.045
302,963
+0.10(+1.94%)
Mar 13, 2019
4.989
5.013
4.949
4.949
149,978
-0.03(-0.64%)
Mar 12, 2019
4.877
4.989
4.877
4.981
174,175
+0.11(+2.30%)
Mar 11, 2019
4.869
4.933
4.853
4.869
89,930
+0.01(+0.16%)
Mar 08, 2019
4.805
4.885
4.801
4.861
156,839
+0.02(+0.50%)
Mar 07, 2019
4.933
4.933
4.781
4.837
407,667
-0.09(-1.79%)
Mar 06, 2019
4.829
4.965
4.797
4.925
184,157
+0.11(+2.33%)
Mar 05, 2019
4.869
4.869
4.757
4.813
189,158
-0.02(-0.33%)
Mar 04, 2019
4.861
4.885
4.717
4.829
160,772
-0.03(-0.66%)
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
.