Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
TransAlta Corporation
(NY:
TAC
)
7.180
-0.120 (-1.64%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 7, 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 29, 2015
5.065
5.112
5.018
5.100
212,716
-0.01(-0.11%)
May 28, 2015
5.030
5.106
4.971
5.106
197,354
+0.14(+2.76%)
May 27, 2015
4.963
4.975
4.921
4.969
204,783
+0.02(+0.34%)
May 26, 2015
5.031
5.048
4.930
4.952
237,243
-0.12(-2.45%)
May 22, 2015
5.093
5.077
5.077
5.077
172,116
-0.05(-0.99%)
May 21, 2015
5.110
5.127
5.082
5.127
102,054
+0.02(+0.44%)
May 20, 2015
5.065
5.110
5.060
5.105
336,399
+0.07(+1.35%)
May 19, 2015
5.173
5.178
5.031
5.037
284,528
-0.18(-3.36%)
May 18, 2015
5.184
5.229
5.184
5.212
108,921
-0.02(-0.32%)
May 15, 2015
5.223
5.252
5.178
5.229
189,956
+0.00(+0.00%)
May 14, 2015
5.246
5.257
5.201
5.229
152,301
+0.03(+0.54%)
May 13, 2015
5.274
5.286
5.173
5.201
282,986
-0.06(-1.08%)
May 12, 2015
5.286
5.320
5.235
5.257
160,940
-0.03(-0.64%)
May 11, 2015
5.365
5.387
5.280
5.291
327,466
-0.04(-0.74%)
May 08, 2015
5.337
5.387
5.291
5.331
220,859
+0.03(+0.64%)
May 07, 2015
5.303
5.314
5.223
5.297
214,111
+0.00(+0.00%)
May 06, 2015
5.461
5.461
5.252
5.297
595,306
-0.21(-3.90%)
May 05, 2015
5.591
5.608
5.489
5.512
203,002
-0.07(-1.32%)
May 04, 2015
5.563
5.642
5.551
5.585
103,790
+0.05(+0.82%)
May 01, 2015
5.602
5.602
5.529
5.540
203,112
-0.07(-1.21%)
Apr 30, 2015
5.681
5.710
5.557
5.608
435,784
-0.11(-1.98%)
Apr 29, 2015
5.794
5.800
5.693
5.721
234,763
-0.07(-1.27%)
Apr 28, 2015
5.761
5.868
5.761
5.794
310,050
+0.06(+0.99%)
Apr 27, 2015
5.744
5.772
5.710
5.738
196,911
+0.02(+0.40%)
Apr 24, 2015
5.698
5.744
5.653
5.715
191,447
+0.03(+0.50%)
Apr 23, 2015
5.704
5.732
5.619
5.687
141,611
+0.00(+0.00%)
Apr 22, 2015
5.568
5.727
5.563
5.687
234,958
+0.14(+2.55%)
Apr 21, 2015
5.625
5.653
5.540
5.546
107,220
-0.08(-1.51%)
Apr 20, 2015
5.614
5.710
5.614
5.631
229,552
+0.01(+0.20%)
Apr 17, 2015
5.568
5.619
5.529
5.619
191,297
+0.02(+0.40%)
Apr 16, 2015
5.546
5.636
5.546
5.597
188,481
+0.10(+1.85%)
Apr 15, 2015
5.416
5.585
5.410
5.495
255,578
+0.06(+1.14%)
Apr 14, 2015
5.421
5.455
5.393
5.433
215,630
+0.06(+1.16%)
Apr 13, 2015
5.359
5.406
5.331
5.370
230,309
-0.02(-0.31%)
Apr 10, 2015
5.348
5.399
5.317
5.387
259,583
+0.05(+0.85%)
Apr 09, 2015
5.297
5.382
5.280
5.342
253,515
+0.04(+0.75%)
Apr 08, 2015
5.365
5.376
5.269
5.303
198,889
-0.01(-0.11%)
Apr 07, 2015
5.342
5.387
5.291
5.308
266,982
-0.04(-0.74%)
Apr 06, 2015
5.297
5.433
5.291
5.348
237,869
+0.08(+1.61%)
Apr 02, 2015
5.257
5.263
5.263
5.263
154,250
+0.00(+0.00%)
Apr 01, 2015
5.240
5.286
5.223
5.263
162,729
+0.01(+0.11%)
Mar 31, 2015
5.178
5.257
5.173
5.257
150,040
+0.04(+0.76%)
Mar 30, 2015
5.212
5.274
5.201
5.218
118,585
-0.01(-0.22%)
Mar 27, 2015
5.286
5.314
5.218
5.229
172,493
-0.05(-0.96%)
Mar 26, 2015
5.286
5.320
5.240
5.280
226,534
+0.02(+0.32%)
Mar 25, 2015
5.444
5.444
5.240
5.263
519,019
-0.16(-2.92%)
Mar 24, 2015
5.387
5.450
5.337
5.421
328,978
+0.05(+0.84%)
Mar 23, 2015
5.297
5.399
5.243
5.376
455,731
+0.20(+3.82%)
Mar 20, 2015
5.156
5.286
5.139
5.178
611,916
+0.06(+1.10%)
Mar 19, 2015
5.133
5.195
5.093
5.122
154,825
-0.08(-1.63%)
Mar 18, 2015
5.031
5.223
4.992
5.207
354,941
+0.16(+3.14%)
Mar 17, 2015
5.026
5.105
4.986
5.048
248,525
+0.01(+0.22%)
Mar 16, 2015
5.065
5.136
5.026
5.037
204,716
-0.02(-0.34%)
Mar 13, 2015
5.037
5.060
4.986
5.054
152,471
+0.00(+0.00%)
Mar 12, 2015
5.077
5.088
5.014
5.054
144,908
+0.04(+0.79%)
Mar 11, 2015
5.060
5.060
4.941
5.014
185,813
-0.03(-0.67%)
Mar 10, 2015
5.065
5.099
5.026
5.048
194,700
-0.03(-0.67%)
Mar 09, 2015
5.229
5.229
5.054
5.082
228,446
-0.13(-2.49%)
Mar 06, 2015
5.099
5.229
5.099
5.212
482,040
+0.07(+1.32%)
Mar 05, 2015
5.229
5.297
5.133
5.144
363,028
-0.10(-1.94%)
Mar 04, 2015
5.190
5.280
5.150
5.246
285,400
+0.06(+1.09%)
Mar 03, 2015
5.246
5.269
5.184
5.190
269,517
-0.01(-0.11%)
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
.