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
)
7.200
+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 31, 2019
5.172
5.392
5.132
5.384
239,151
+0.20(+3.93%)
May 30, 2019
5.124
5.261
5.124
5.181
184,906
+0.05(+0.94%)
May 29, 2019
5.277
5.277
5.084
5.132
354,694
-0.15(-2.90%)
May 28, 2019
5.286
5.342
5.253
5.286
176,137
+0.06(+1.23%)
May 24, 2019
5.181
5.269
5.157
5.221
105,495
+0.04(+0.78%)
May 23, 2019
5.326
5.326
5.124
5.181
132,788
-0.11(-2.13%)
May 22, 2019
5.294
5.414
5.277
5.294
192,970
+0.01(+0.15%)
May 21, 2019
5.100
5.358
5.100
5.286
240,579
+0.13(+2.50%)
May 20, 2019
5.157
5.229
5.092
5.157
78,171
-0.10(-1.99%)
May 17, 2019
5.253
5.294
5.181
5.261
141,860
+0.00(+0.00%)
May 16, 2019
5.302
5.302
5.213
5.261
163,163
-0.03(-0.61%)
May 15, 2019
5.455
5.455
5.294
5.294
322,386
-0.15(-2.67%)
May 14, 2019
5.374
5.479
5.302
5.439
268,907
+0.02(+0.30%)
May 13, 2019
5.382
5.455
5.294
5.422
192,716
-0.02(-0.30%)
May 10, 2019
5.406
5.463
5.398
5.439
127,463
+0.04(+0.75%)
May 09, 2019
5.358
5.447
5.358
5.398
112,045
+0.02(+0.30%)
May 08, 2019
5.366
5.431
5.318
5.382
89,913
-0.02(-0.30%)
May 07, 2019
5.342
5.406
5.342
5.398
76,350
+0.01(+0.15%)
May 06, 2019
5.382
5.414
5.326
5.390
155,329
-0.01(-0.15%)
May 03, 2019
5.439
5.455
5.390
5.398
167,924
+0.02(+0.30%)
May 02, 2019
5.302
5.439
5.302
5.382
181,160
+0.02(+0.30%)
May 01, 2019
5.422
5.471
5.332
5.366
143,845
-0.06(-1.04%)
Apr 30, 2019
5.374
5.455
5.374
5.422
74,113
+0.04(+0.75%)
Apr 29, 2019
5.439
5.455
5.366
5.382
161,058
-0.04(-0.74%)
Apr 26, 2019
5.390
5.471
5.366
5.422
332,249
+0.03(+0.60%)
Apr 25, 2019
5.479
5.551
5.350
5.390
214,358
-0.10(-1.76%)
Apr 24, 2019
5.503
5.568
5.455
5.487
178,333
-0.06(-1.02%)
Apr 23, 2019
5.648
5.664
5.519
5.543
224,938
-0.15(-2.55%)
Apr 22, 2019
5.713
5.737
5.600
5.688
287,599
+0.01(+0.14%)
Apr 18, 2019
5.906
5.906
5.664
5.680
335,228
-0.17(-2.89%)
Apr 17, 2019
5.761
5.906
5.761
5.850
187,534
+0.06(+0.97%)
Apr 16, 2019
5.882
5.906
5.753
5.793
149,958
-0.06(-0.96%)
Apr 15, 2019
5.922
5.954
5.825
5.850
128,088
-0.07(-1.22%)
Apr 12, 2019
5.962
5.978
5.866
5.922
132,304
-0.02(-0.27%)
Apr 11, 2019
5.978
5.978
5.906
5.938
119,787
-0.03(-0.54%)
Apr 10, 2019
5.946
6.043
5.914
5.970
167,702
+0.02(+0.41%)
Apr 09, 2019
5.962
6.011
5.922
5.946
155,086
-0.02(-0.27%)
Apr 08, 2019
5.962
5.995
5.906
5.962
192,845
+0.03(+0.54%)
Apr 05, 2019
5.962
6.003
5.866
5.930
198,952
-0.04(-0.67%)
Apr 04, 2019
6.011
6.035
5.954
5.970
144,480
-0.04(-0.67%)
Apr 03, 2019
6.019
6.051
5.898
6.011
187,299
-0.02(-0.40%)
Apr 02, 2019
6.011
6.132
5.978
6.035
281,640
+0.02(+0.27%)
Apr 01, 2019
5.930
6.035
5.858
6.019
257,679
+0.10(+1.77%)
Mar 29, 2019
5.986
6.003
5.825
5.914
206,151
-0.04(-0.68%)
Mar 28, 2019
5.938
6.027
5.866
5.954
250,788
+0.06(+0.96%)
Mar 27, 2019
5.745
5.914
5.664
5.898
244,930
+0.17(+2.95%)
Mar 26, 2019
5.817
5.817
5.688
5.729
280,805
+0.04(+0.71%)
Mar 25, 2019
5.559
5.777
5.559
5.688
377,387
+0.25(+4.59%)
Mar 22, 2019
5.463
5.511
5.382
5.439
166,559
-0.06(-1.17%)
Mar 21, 2019
5.487
5.600
5.447
5.503
178,881
-0.03(-0.58%)
Mar 20, 2019
5.439
5.592
5.374
5.535
322,940
+0.10(+1.93%)
Mar 19, 2019
5.447
5.487
5.374
5.431
303,690
+0.06(+1.20%)
Mar 18, 2019
5.012
5.382
5.012
5.366
504,874
+0.35(+7.07%)
Mar 15, 2019
5.052
5.100
4.971
5.012
280,619
-0.06(-1.27%)
Mar 14, 2019
4.923
5.076
4.923
5.076
301,121
+0.10(+1.94%)
Mar 13, 2019
5.020
5.044
4.979
4.979
149,066
-0.03(-0.64%)
Mar 12, 2019
4.907
5.020
4.907
5.012
173,116
+0.11(+2.30%)
Mar 11, 2019
4.899
4.963
4.883
4.899
89,383
+0.01(+0.16%)
Mar 08, 2019
4.834
4.915
4.830
4.891
155,885
+0.02(+0.50%)
Mar 07, 2019
4.963
4.963
4.810
4.867
405,188
-0.09(-1.79%)
Mar 06, 2019
4.858
4.995
4.826
4.955
183,037
+0.11(+2.33%)
Mar 05, 2019
4.899
4.899
4.786
4.842
188,008
-0.02(-0.33%)
Mar 04, 2019
4.891
4.915
4.746
4.858
159,795
-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
.