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
)
7.200
+0.054 (+0.76%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 08, 2023
9.065
9.349
9.065
9.245
381,277
+0.24(+2.63%)
May 05, 2023
9.084
9.207
8.895
9.009
536,689
+0.32(+3.70%)
May 04, 2023
8.545
8.701
8.498
8.687
442,301
+0.17(+2.00%)
May 03, 2023
8.460
8.644
8.460
8.517
334,617
+0.04(+0.45%)
May 02, 2023
8.554
8.554
8.370
8.479
334,572
-0.05(-0.56%)
May 01, 2023
8.431
8.616
8.431
8.526
217,322
+0.09(+1.01%)
Apr 28, 2023
8.270
8.464
8.270
8.441
168,091
+0.09(+1.13%)
Apr 27, 2023
8.252
8.393
8.252
8.346
338,273
+0.11(+1.38%)
Apr 26, 2023
8.308
8.308
8.152
8.233
275,950
-0.05(-0.57%)
Apr 25, 2023
8.318
8.365
8.242
8.280
287,469
-0.05(-0.57%)
Apr 24, 2023
8.337
8.346
8.242
8.327
229,008
-0.02(-0.23%)
Apr 21, 2023
8.308
8.365
8.252
8.346
262,771
-0.01(-0.11%)
Apr 20, 2023
8.346
8.422
8.270
8.356
272,027
-0.06(-0.67%)
Apr 19, 2023
8.403
8.498
8.403
8.412
220,141
-0.06(-0.67%)
Apr 18, 2023
8.611
8.611
8.356
8.469
314,760
-0.12(-1.43%)
Apr 17, 2023
8.753
8.753
8.517
8.592
319,251
-0.13(-1.52%)
Apr 14, 2023
8.829
8.829
8.673
8.725
380,426
-0.06(-0.65%)
Apr 13, 2023
8.677
8.800
8.616
8.781
367,381
+0.09(+1.09%)
Apr 12, 2023
8.460
8.763
8.450
8.687
504,625
+0.28(+3.38%)
Apr 11, 2023
8.375
8.446
8.337
8.403
214,704
+0.03(+0.34%)
Apr 10, 2023
8.327
8.393
8.280
8.375
148,601
+0.02(+0.23%)
Apr 06, 2023
8.289
8.393
8.280
8.356
236,792
+0.07(+0.80%)
Apr 05, 2023
8.299
8.427
8.242
8.289
389,237
-0.01(-0.11%)
Apr 04, 2023
8.299
8.375
8.275
8.299
329,859
-0.03(-0.34%)
Apr 03, 2023
8.289
8.341
8.204
8.327
278,376
+0.05(+0.57%)
Mar 31, 2023
8.091
8.337
8.091
8.280
444,168
+0.25(+3.06%)
Mar 30, 2023
7.958
8.072
7.854
8.034
339,553
+0.12(+1.55%)
Mar 29, 2023
7.703
7.963
7.655
7.911
550,470
+0.26(+3.47%)
Mar 28, 2023
7.504
7.665
7.457
7.646
227,119
+0.12(+1.64%)
Mar 27, 2023
7.485
7.566
7.457
7.523
214,889
+0.10(+1.40%)
Mar 24, 2023
7.334
7.433
7.277
7.419
214,651
+0.06(+0.77%)
Mar 23, 2023
7.409
7.542
7.334
7.362
309,310
-0.06(-0.77%)
Mar 22, 2023
7.457
7.542
7.357
7.419
313,947
-0.05(-0.63%)
Mar 21, 2023
7.561
7.660
7.447
7.466
385,974
-0.08(-1.00%)
Mar 20, 2023
7.589
7.712
7.513
7.542
348,545
+0.00(+0.00%)
Mar 17, 2023
7.693
7.693
7.499
7.542
479,226
-0.16(-2.09%)
Mar 16, 2023
7.703
7.726
7.438
7.703
360,383
+0.00(+0.00%)
Mar 15, 2023
7.712
7.731
7.575
7.703
364,808
-0.07(-0.85%)
Mar 14, 2023
7.722
7.920
7.679
7.769
511,443
+0.10(+1.36%)
Mar 13, 2023
7.703
7.826
7.636
7.665
556,153
-0.07(-0.86%)
Mar 10, 2023
7.854
7.873
7.674
7.731
459,094
-0.09(-1.09%)
Mar 09, 2023
8.006
8.006
7.788
7.816
474,302
-0.17(-2.13%)
Mar 08, 2023
8.100
8.110
7.892
7.987
316,806
-0.12(-1.52%)
Mar 07, 2023
8.157
8.242
8.015
8.110
341,661
-0.02(-0.23%)
Mar 06, 2023
8.015
8.157
7.987
8.129
325,445
+0.13(+1.66%)
Mar 03, 2023
7.892
8.043
7.859
7.996
296,623
+0.12(+1.56%)
Mar 02, 2023
7.684
7.968
7.599
7.873
396,456
+0.19(+2.46%)
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
.