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
)
7.220
-0.090 (-1.23%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 17, 2024
7.290
7.295
7.150
7.220
596,199
-0.09(-1.23%)
May 16, 2024
7.160
7.310
7.120
7.310
574,055
+0.16(+2.24%)
May 15, 2024
7.010
7.165
6.970
7.150
766,853
+0.19(+2.73%)
May 14, 2024
7.050
7.140
6.890
6.960
836,025
-0.08(-1.14%)
May 13, 2024
7.150
7.190
6.990
7.040
834,954
-0.08(-1.12%)
May 10, 2024
7.200
7.290
7.080
7.120
1,970,128
-0.10(-1.39%)
May 09, 2024
7.300
7.330
7.132
7.220
1,440,769
-0.10(-1.37%)
May 08, 2024
7.090
7.330
7.050
7.320
1,106,241
+0.21(+2.95%)
May 07, 2024
7.250
7.250
6.990
7.110
1,229,433
-0.11(-1.52%)
May 06, 2024
7.110
7.260
7.100
7.220
1,067,981
+0.15(+2.12%)
May 03, 2024
6.840
7.140
6.800
7.070
1,448,408
+0.32(+4.74%)
May 02, 2024
6.740
6.830
6.680
6.750
668,257
+0.06(+0.90%)
May 01, 2024
6.690
6.800
6.580
6.690
770,716
+0.05(+0.75%)
Apr 30, 2024
6.570
6.670
6.510
6.640
556,152
+0.04(+0.61%)
Apr 29, 2024
6.670
6.690
6.545
6.600
654,356
-0.03(-0.45%)
Apr 26, 2024
6.810
6.860
6.590
6.630
842,955
-0.20(-2.93%)
Apr 25, 2024
6.570
6.840
6.510
6.830
1,712,525
+0.21(+3.17%)
Apr 24, 2024
6.510
6.640
6.500
6.620
679,266
+0.10(+1.53%)
Apr 23, 2024
6.500
6.630
6.460
6.520
833,509
+0.03(+0.46%)
Apr 22, 2024
6.390
6.545
6.360
6.490
1,005,381
+0.04(+0.62%)
Apr 19, 2024
6.410
6.550
6.380
6.450
1,672,767
+0.02(+0.31%)
Apr 18, 2024
6.250
6.440
6.220
6.430
984,468
+0.21(+3.38%)
Apr 17, 2024
6.150
6.255
6.135
6.220
1,036,516
+0.11(+1.80%)
Apr 16, 2024
6.060
6.140
5.940
6.110
1,117,509
+0.01(+0.16%)
Apr 15, 2024
6.090
6.120
6.015
6.100
1,045,074
+0.04(+0.66%)
Apr 12, 2024
6.140
6.230
6.010
6.060
740,934
-0.11(-1.78%)
Apr 11, 2024
6.160
6.270
6.000
6.170
1,261,980
+0.03(+0.49%)
Apr 10, 2024
6.230
6.240
6.060
6.140
1,048,255
-0.18(-2.85%)
Apr 09, 2024
6.300
6.390
6.260
6.320
695,050
+0.06(+0.96%)
Apr 08, 2024
6.360
6.410
6.230
6.260
751,856
-0.08(-1.26%)
Apr 05, 2024
6.350
6.360
6.260
6.340
573,589
-0.08(-1.25%)
Apr 04, 2024
6.380
6.460
6.350
6.420
627,968
+0.08(+1.26%)
Apr 03, 2024
6.330
6.395
6.260
6.340
680,253
-0.01(-0.16%)
Apr 02, 2024
6.410
6.440
6.300
6.350
508,800
-0.06(-0.94%)
Apr 01, 2024
6.450
6.470
6.370
6.410
570,112
-0.02(-0.31%)
Mar 28, 2024
6.470
6.420
6.420
6.430
932,294
-0.02(-0.31%)
Mar 27, 2024
6.410
6.490
6.400
6.450
606,556
+0.06(+0.94%)
Mar 26, 2024
6.350
6.475
6.310
6.390
817,911
+0.08(+1.27%)
Mar 25, 2024
6.470
6.497
6.280
6.310
1,065,315
-0.15(-2.32%)
Mar 22, 2024
6.420
6.550
6.400
6.460
560,604
+0.05(+0.78%)
Mar 21, 2024
6.430
6.480
6.405
6.410
807,624
+0.03(+0.47%)
Mar 20, 2024
6.320
6.380
6.225
6.380
1,599,338
+0.05(+0.79%)
Mar 19, 2024
6.430
6.560
6.320
6.330
920,308
-0.16(-2.47%)
Mar 18, 2024
6.340
6.540
6.260
6.490
651,762
+0.18(+2.85%)
Mar 15, 2024
6.490
6.560
6.285
6.310
1,828,403
-0.21(-3.22%)
Mar 14, 2024
6.570
6.625
6.495
6.520
513,142
-0.07(-1.06%)
Mar 13, 2024
6.460
6.620
6.380
6.590
854,106
+0.12(+1.85%)
Mar 12, 2024
6.850
6.850
6.450
6.470
1,118,829
-0.40(-5.82%)
Mar 11, 2024
6.900
6.930
6.800
6.870
634,806
-0.07(-1.01%)
Mar 08, 2024
6.960
6.990
6.830
6.940
871,951
+0.04(+0.58%)
Mar 07, 2024
6.890
6.918
6.840
6.900
594,926
+0.05(+0.73%)
Mar 06, 2024
6.880
6.920
6.820
6.850
526,388
+0.04(+0.59%)
Mar 05, 2024
6.790
6.880
6.755
6.810
460,123
-0.01(-0.15%)
Mar 04, 2024
6.810
6.910
6.770
6.820
457,541
-0.01(-0.15%)
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
.