Skip to main content
Recent Quotes
My Watchlist
Indicators
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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 9.771 9.862 9.640 9.699 274,729 -0.13(-1.29%)
Apr 28, 2022 9.735 9.907 9.654 9.826 253,398 +0.12(+1.21%)
Apr 27, 2022 9.726 9.771 9.622 9.708 218,558 -0.06(-0.65%)
Apr 26, 2022 9.826 9.826 9.645 9.771 264,378 -0.11(-1.10%)
Apr 25, 2022 9.916 9.943 9.668 9.880 291,845 +0.01(+0.09%)
Apr 22, 2022 9.871 9.997 9.717 9.871 316,919 -0.05(-0.46%)
Apr 21, 2022 9.997 10.17 9.880 9.916 215,986 -0.04(-0.36%)
Apr 20, 2022 10.04 10.17 9.934 9.952 295,273 +0.04(+0.36%)
Apr 19, 2022 10.14 10.21 9.898 9.916 260,897 -0.14(-1.35%)
Apr 18, 2022 9.690 10.09 9.690 10.05 249,545 +0.31(+3.15%)
Apr 14, 2022 9.826 9.871 9.717 9.744 212,607 -0.05(-0.46%)
Apr 13, 2022 9.699 9.808 9.645 9.790 287,782 +0.10(+1.03%)
Apr 12, 2022 9.717 9.790 9.654 9.690 184,163 +0.03(+0.28%)
Apr 11, 2022 9.672 9.771 9.536 9.663 267,831 -0.03(-0.28%)
Apr 08, 2022 9.753 9.826 9.668 9.690 133,448 -0.04(-0.37%)
Apr 07, 2022 9.844 9.952 9.609 9.726 194,760 -0.05(-0.55%)
Apr 06, 2022 9.320 9.817 9.283 9.781 389,886 +0.33(+3.44%)
Apr 05, 2022 9.356 9.672 9.356 9.455 202,254 +0.10(+1.06%)
Apr 04, 2022 9.437 9.437 9.247 9.356 179,872 -0.04(-0.39%)
Apr 01, 2022 9.347 9.437 9.229 9.392 130,574 +0.03(+0.29%)
Mar 31, 2022 9.130 9.401 9.121 9.365 395,143 +0.24(+2.68%)
Mar 30, 2022 9.148 9.229 9.085 9.121 219,449 +0.00(+0.00%)
Mar 29, 2022 8.949 9.130 8.940 9.121 314,656 +0.24(+2.64%)
Mar 28, 2022 8.859 8.985 8.741 8.886 135,956 +0.08(+0.92%)
Mar 25, 2022 8.705 8.922 8.687 8.804 207,416 +0.13(+1.46%)
Mar 24, 2022 8.723 8.723 8.569 8.678 318,252 -0.02(-0.21%)
Mar 23, 2022 8.678 8.741 8.533 8.696 293,821 +0.00(+0.00%)
Mar 22, 2022 8.822 8.913 8.596 8.696 543,058 -0.30(-3.32%)
Mar 21, 2022 8.976 9.057 8.958 8.994 191,760 -0.03(-0.30%)
Mar 18, 2022 9.066 9.148 8.985 9.021 312,192 -0.04(-0.40%)
Mar 17, 2022 8.976 9.148 8.976 9.057 184,752 +0.05(+0.60%)
Mar 16, 2022 9.030 9.175 8.940 9.003 223,725 +0.04(+0.40%)
Mar 15, 2022 8.678 9.003 8.655 8.967 274,279 +0.27(+3.12%)
Mar 14, 2022 8.868 8.904 8.605 8.696 248,707 -0.18(-2.04%)
Mar 11, 2022 8.958 9.003 8.868 8.877 168,212 -0.05(-0.61%)
Mar 10, 2022 8.886 8.931 210,890 -0.02(-0.20%)
Mar 09, 2022 8.940 9.103 8.935 8.949 177,396 +0.00(+0.00%)
Mar 08, 2022 8.931 9.098 8.913 8.949 210,630 +0.05(+0.51%)
Mar 07, 2022 8.958 9.012 8.881 8.904 294,624 +0.00(+0.00%)
Mar 04, 2022 8.750 8.994 8.723 8.904 189,897 +0.09(+1.03%)
Mar 03, 2022 8.849 8.922 8.741 8.813 349,048 -0.01(-0.10%)
Mar 02, 2022 8.940 9.048 8.813 8.822 311,907 -0.12(-1.31%)
Mar 01, 2022 9.193 9.274 8.881 8.940 513,941 -0.25(-2.75%)
Feb 28, 2022 8.994 9.193 8.976 9.193 203,391 +0.23(+2.62%)
Feb 25, 2022 9.030 9.111 8.860 8.959 379,797 -0.11(-1.19%)
Feb 24, 2022 9.209 9.227 8.923 9.066 419,779 -0.15(-1.65%)
Feb 23, 2022 9.174 9.299 9.138 9.218 167,617 +0.03(+0.29%)
Feb 22, 2022 9.165 9.281 9.111 9.191 376,759 +0.00(+0.00%)
Feb 18, 2022 9.191 0 -0.11(-1.16%)
Feb 17, 2022 9.308 9.362 9.263 9.299 108,673 -0.03(-0.29%)
Feb 16, 2022 9.371 9.442 9.245 9.326 135,812 -0.04(-0.38%)
Feb 15, 2022 9.514 9.514 9.290 9.362 169,392 -0.04(-0.48%)
Feb 14, 2022 9.362 9.478 9.286 9.406 253,790 +0.04(+0.38%)
Feb 11, 2022 9.541 9.613 9.326 9.371 230,325 -0.15(-1.60%)
Feb 10, 2022 9.550 9.648 9.505 9.523 115,594 -0.14(-1.48%)
Feb 09, 2022 9.711 9.738 9.648 9.666 103,311 +0.06(+0.65%)
Feb 08, 2022 9.595 9.693 9.577 9.604 198,590 -0.01(-0.09%)
Feb 07, 2022 9.613 9.666 9.527 9.613 123,349 +0.05(+0.56%)
Feb 04, 2022 9.577 9.639 9.442 9.559 221,029 -0.07(-0.74%)
Feb 03, 2022 9.613 9.514 9.630 252,555 -0.04(-0.46%)
Feb 02, 2022 9.783 9.881 9.657 9.675 228,598 -0.04(-0.37%)
Feb 01, 2022 9.792 9.917 9.693 9.711 520,368 -0.02(-0.18%)
Jan 31, 2022 9.541 9.828 9.729 217,393 +0.16(+1.69%)
Jan 28, 2022 9.433 9.586 9.371 9.568 257,434 +0.13(+1.42%)
Jan 27, 2022 9.550 9.657 9.415 9.433 192,986 +0.02(+0.19%)
Jan 26, 2022 9.424 9.630 9.380 9.415 235,182 +0.11(+1.15%)
Jan 25, 2022 9.335 9.478 9.200 9.308 256,193 -0.14(-1.52%)
Jan 24, 2022 9.326 9.460 9.102 9.451 276,688 -0.05(-0.57%)
Jan 21, 2022 9.568 9.693 9.492 9.505 179,243 -0.15(-1.58%)
Jan 20, 2022 9.639 9.845 9.595 9.657 150,530 +0.10(+1.03%)
Jan 19, 2022 9.317 9.621 9.317 9.559 227,357 +0.22(+2.30%)
Jan 18, 2022 9.138 9.353 9.039 9.344 201,155 +0.14(+1.56%)
Jan 14, 2022 9.200 0 -0.19(-2.00%)
Jan 13, 2022 9.604 9.657 9.371 9.389 169,468 -0.18(-1.87%)
Jan 12, 2022 9.281 9.604 9.156 9.568 381,082 +0.38(+4.09%)
Jan 11, 2022 9.657 9.657 9.088 9.191 525,163 -0.47(-4.91%)
Jan 10, 2022 9.738 9.836 9.648 9.666 147,155 -0.19(-1.91%)
Jan 07, 2022 9.666 9.890 9.595 9.854 231,602 +0.21(+2.14%)
Jan 06, 2022 9.577 9.680 9.460 9.648 206,724 +0.11(+1.13%)
Jan 05, 2022 9.774 9.792 9.527 9.541 311,954 -0.21(-2.20%)
Jan 04, 2022 10.45 10.48 9.747 9.756 541,380 -0.75(-7.16%)
Jan 03, 2022 10.05 10.87 9.998 10.51 1,006,164 +0.55(+5.49%)
Dec 31, 2021 9.810 9.998 9.801 9.962 216,414 +0.20(+2.02%)
Dec 30, 2021 9.765 9.854 9.729 9.765 178,456 -0.04(-0.46%)
Dec 29, 2021 9.908 9.908 9.765 9.810 128,327 -0.10(-0.99%)
Dec 28, 2021 10.02 10.11 9.895 9.908 68,224 -0.11(-1.07%)
Dec 27, 2021 9.971 10.11 9.828 10.02 56,544 +0.07(+0.72%)
Dec 23, 2021 9.998 10.10 9.944 9.944 157,498 -0.02(-0.18%)
Dec 22, 2021 9.693 10.01 9.693 9.962 376,166 +0.26(+2.68%)
Dec 21, 2021 9.568 9.769 9.568 9.702 131,619 +0.18(+1.88%)
Dec 20, 2021 9.460 9.559 9.415 9.523 157,761 +0.00(+0.00%)
Dec 17, 2021 9.371 9.577 9.362 9.523 379,908 +0.09(+0.95%)
Dec 16, 2021 9.326 9.550 9.326 9.433 161,527 +0.16(+1.74%)
Dec 15, 2021 9.254 9.357 9.111 9.272 132,423 +0.04(+0.39%)
Dec 14, 2021 9.344 9.371 9.120 9.236 134,019 -0.13(-1.43%)
Dec 13, 2021 9.487 9.509 9.277 9.371 324,086 -0.12(-1.23%)
Dec 10, 2021 9.532 9.613 9.424 9.487 105,499 -0.10(-1.03%)
Dec 09, 2021 9.613 9.702 9.545 9.586 183,193 -0.05(-0.56%)
Dec 08, 2021 9.648 9.792 9.626 9.639 173,767 +0.03(+0.28%)
Dec 07, 2021 9.398 9.648 9.398 9.613 184,992 +0.25(+2.68%)
Dec 06, 2021 9.245 9.433 9.191 9.362 127,013 +0.18(+1.95%)
Dec 03, 2021 9.290 9.317 9.111 9.183 97,332 -0.06(-0.68%)
Dec 02, 2021 9.335 9.433 9.191 9.245 190,397 -0.01(-0.10%)
Dec 01, 2021 9.209 9.451 9.174 9.254 257,014 +0.14(+1.57%)
Nov 30, 2021 9.263 9.263 8.878 9.111 283,445 -0.06(-0.69%)
Nov 29, 2021 9.254 9.263 9.103 9.174 231,461 +0.01(+0.10%)
Nov 26, 2021 9.165 9.210 9.023 9.165 99,427 -0.15(-1.62%)
Nov 24, 2021 9.308 9.343 9.254 9.316 113,191 -0.03(-0.29%)
Nov 23, 2021 9.432 9.441 9.241 9.343 156,112 -0.12(-1.31%)
Nov 22, 2021 9.583 9.734 9.444 9.467 192,271 -0.22(-2.29%)
Nov 19, 2021 9.592 9.743 9.485 9.689 159,171 +0.05(+0.55%)
Nov 18, 2021 9.707 9.636 9.547 9.636 149,580 +0.00(+0.00%)
Nov 17, 2021 9.725 9.836 9.623 9.636 148,263 -0.09(-0.91%)
Nov 16, 2021 9.556 9.734 9.530 9.725 170,325 +0.17(+1.77%)
Nov 15, 2021 9.556 9.592 9.459 9.556 147,500 -0.03(-0.28%)
Nov 12, 2021 9.689 9.752 9.574 9.583 154,888 -0.10(-1.01%)
Nov 11, 2021 9.858 9.858 9.592 9.681 184,604 -0.14(-1.45%)
Nov 10, 2021 10.36 9.814 9.823 211,361 -0.47(-4.57%)
Nov 09, 2021 10.07 10.41 10.04 10.29 262,441 +0.42(+4.23%)
Nov 08, 2021 9.974 9.974 9.840 9.876 196,974 -0.09(-0.89%)
Nov 05, 2021 9.885 9.965 9.840 9.965 125,668 +0.15(+1.54%)
Nov 04, 2021 9.796 9.911 9.752 9.814 136,771 +0.00(+0.00%)
Nov 03, 2021 9.849 9.849 9.716 9.814 151,265 +0.01(+0.09%)
Nov 02, 2021 10.01 10.03 9.805 9.805 162,681 -0.16(-1.60%)
Nov 01, 2021 9.911 9.965 9.832 9.965 388,273 +0.00(+0.00%)
Oct 29, 2021 9.956 10.04 9.849 9.965 218,319 -0.08(-0.80%)
Oct 28, 2021 10.04 10.20 10.02 10.04 77,020 -0.06(-0.62%)
Oct 27, 2021 10.00 10.12 9.885 10.11 94,250 +0.09(+0.89%)
Oct 26, 2021 10.02 10.01 10.02 175,687 -0.03(-0.27%)
Oct 25, 2021 10.25 10.32 10.03 10.04 169,108 -0.19(-1.82%)
Oct 22, 2021 10.34 10.38 10.20 10.23 142,487 -0.06(-0.60%)
Oct 21, 2021 10.26 10.48 10.24 10.29 157,744 +0.06(+0.61%)
Oct 20, 2021 9.965 10.31 9.965 10.23 258,925 +0.31(+3.13%)
Oct 19, 2021 9.991 10.05 9.911 9.920 166,271 -0.06(-0.62%)
Oct 18, 2021 9.983 10.01 9.911 9.983 138,207 -0.01(-0.09%)
Oct 15, 2021 10.08 10.08 9.938 9.991 132,213 -0.04(-0.44%)
Oct 14, 2021 9.991 10.12 9.991 10.04 164,276 +0.13(+1.35%)
Oct 13, 2021 9.769 9.938 9.707 9.903 156,925 +0.19(+1.92%)
Oct 12, 2021 9.769 9.814 9.636 9.716 160,825 -0.04(-0.36%)
Oct 11, 2021 9.769 9.876 9.632 9.752 124,284 -0.04(-0.36%)
Oct 08, 2021 9.858 10.00 9.778 9.787 258,351 -0.02(-0.18%)
Oct 07, 2021 9.698 9.911 9.672 9.805 290,769 +0.13(+1.38%)
Oct 06, 2021 9.414 9.689 9.343 9.672 192,405 +0.20(+2.06%)
Oct 05, 2021 9.423 9.530 9.361 9.476 195,412 +0.04(+0.47%)
Oct 04, 2021 9.352 9.459 9.352 9.432 177,520 +0.06(+0.66%)
Oct 01, 2021 9.352 9.441 9.290 9.370 224,604 -0.01(-0.09%)
Sep 30, 2021 9.041 9.396 9.041 9.379 215,298 +0.33(+3.63%)
Sep 29, 2021 9.112 9.201 9.023 9.050 240,093 +0.01(+0.10%)
Sep 28, 2021 9.210 9.210 8.899 9.041 245,265 -0.18(-1.93%)
Sep 27, 2021 9.174 9.236 9.050 9.219 223,767 +0.06(+0.68%)
Sep 24, 2021 9.130 9.174 8.997 9.157 134,964 +0.03(+0.29%)
Sep 23, 2021 9.094 9.192 9.072 9.130 177,769 +0.08(+0.88%)
Sep 22, 2021 9.094 9.201 9.023 9.050 208,500 +0.02(+0.20%)
Sep 21, 2021 8.890 9.148 8.890 9.032 173,972 +0.13(+1.50%)
Sep 20, 2021 8.846 8.926 8.744 8.899 416,586 -0.03(-0.30%)
Sep 17, 2021 9.006 9.014 8.890 8.926 234,540 -0.06(-0.69%)
Sep 16, 2021 8.988 9.046 8.952 8.988 164,319 -0.04(-0.49%)
Sep 15, 2021 8.792 9.050 8.792 9.032 199,861 +0.22(+2.52%)
Sep 14, 2021 8.979 8.979 8.775 8.810 148,236 -0.12(-1.29%)
Sep 13, 2021 8.935 8.970 8.881 8.926 149,796 +0.04(+0.50%)
Sep 10, 2021 8.979 9.006 8.868 8.881 196,717 -0.02(-0.20%)
Sep 09, 2021 8.757 9.023 8.757 8.899 290,512 +0.14(+1.62%)
Sep 08, 2021 8.650 8.819 8.641 8.757 273,445 +0.11(+1.23%)
Sep 07, 2021 8.757 8.766 8.628 8.650 152,175 -0.13(-1.52%)
Sep 03, 2021 8.775 8.819 8.686 8.784 165,963 +0.00(+0.00%)
Sep 02, 2021 8.704 8.784 8.650 8.784 260,428 +0.09(+1.02%)
Sep 01, 2021 8.704 8.800 8.686 8.695 377,933 -0.01(-0.10%)
Aug 31, 2021 8.792 8.806 8.650 8.704 211,370 -0.01(-0.09%)
Aug 30, 2021 8.782 8.782 8.659 8.712 148,585 -0.05(-0.60%)
Aug 27, 2021 8.747 8.804 8.721 8.765 148,827 +0.04(+0.40%)
Aug 26, 2021 8.791 8.800 8.712 8.729 110,132 -0.02(-0.20%)
Aug 25, 2021 8.677 8.809 8.628 8.747 237,473 +0.07(+0.81%)
Aug 24, 2021 8.597 8.677 8.527 8.677 176,510 +0.12(+1.44%)
Aug 23, 2021 8.439 8.589 8.439 8.553 140,060 +0.14(+1.68%)
Aug 20, 2021 8.430 8.496 8.364 8.412 171,603 -0.01(-0.10%)
Aug 19, 2021 8.615 8.633 8.395 8.421 217,871 -0.26(-2.94%)
Aug 18, 2021 8.668 8.725 8.619 8.677 183,608 +0.01(+0.10%)
Aug 17, 2021 8.685 8.721 8.589 8.668 218,638 -0.05(-0.61%)
Aug 16, 2021 8.703 8.760 8.685 8.721 158,842 -0.04(-0.50%)
Aug 13, 2021 8.818 8.835 8.729 8.765 134,353 -0.02(-0.20%)
Aug 12, 2021 8.800 8.862 8.738 8.782 150,309 -0.04(-0.40%)
Aug 11, 2021 9.029 9.047 8.729 8.818 297,381 -0.17(-1.86%)
Aug 10, 2021 9.381 9.447 8.879 8.985 333,183 -0.39(-4.14%)
Aug 09, 2021 9.373 9.443 9.337 9.373 344,005 +0.00(+0.00%)
Aug 06, 2021 9.408 9.478 9.320 9.373 267,091 +0.00(+0.00%)
Aug 05, 2021 9.276 9.373 9.262 9.373 191,863 +0.12(+1.33%)
Aug 04, 2021 9.311 9.311 9.170 9.249 208,234 -0.03(-0.28%)
Aug 03, 2021 9.452 9.478 9.011 9.276 531,054 -0.25(-2.59%)
Aug 02, 2021 9.355 9.760 9.205 9.522 777,283 +0.34(+3.74%)
Jul 30, 2021 9.020 9.214 9.020 9.179 383,939 +0.09(+0.97%)
Jul 29, 2021 8.994 9.152 8.976 9.091 172,816 +0.13(+1.47%)
Jul 28, 2021 8.756 9.011 8.756 8.959 235,235 +0.24(+2.73%)
Jul 27, 2021 8.703 8.721 8.641 8.721 122,494 +0.00(+0.00%)
Jul 26, 2021 8.756 8.756 8.641 8.721 147,703 -0.01(-0.10%)
Jul 23, 2021 8.791 8.800 8.672 8.729 139,300 -0.04(-0.50%)
Jul 22, 2021 8.818 8.853 8.738 8.774 187,497 -0.01(-0.10%)
Jul 21, 2021 8.624 8.818 8.615 8.782 241,940 +0.22(+2.57%)
Jul 20, 2021 8.404 8.580 8.368 8.562 246,955 +0.15(+1.78%)
Jul 19, 2021 8.527 8.567 8.334 8.412 338,382 -0.21(-2.45%)
Jul 16, 2021 8.729 8.818 8.606 8.624 224,311 -0.04(-0.41%)
Jul 15, 2021 8.659 8.703 8.558 8.659 208,305 -0.04(-0.51%)
Jul 14, 2021 8.641 8.774 8.624 8.703 171,440 +0.05(+0.61%)
Jul 13, 2021 8.571 8.694 8.536 8.650 150,479 +0.04(+0.41%)
Jul 12, 2021 8.668 8.677 8.580 8.615 148,328 -0.05(-0.61%)
Jul 09, 2021 8.597 8.729 8.597 8.668 181,352 +0.06(+0.72%)
Jul 08, 2021 8.465 8.655 8.386 8.606 251,017 +0.04(+0.41%)
Jul 07, 2021 8.571 8.641 8.527 8.571 156,072 +0.00(+0.00%)
Jul 06, 2021 8.721 8.721 8.509 8.571 127,563 -0.14(-1.62%)
Jul 02, 2021 8.721 8.782 8.624 8.712 183,515 -0.03(-0.30%)
Jul 01, 2021 8.774 8.774 8.685 8.738 124,365 -0.05(-0.60%)
Jun 30, 2021 8.800 8.818 8.694 8.791 330,829 -0.04(-0.40%)
Jun 29, 2021 8.879 8.967 8.804 8.826 266,864 -0.04(-0.40%)
Jun 28, 2021 8.879 8.932 8.844 8.862 177,680 -0.01(-0.10%)
Jun 25, 2021 8.800 8.914 8.800 8.870 152,382 +0.05(+0.60%)
Jun 24, 2021 8.897 8.897 8.787 8.818 236,953 -0.03(-0.30%)
Jun 23, 2021 8.703 8.985 8.694 8.844 341,015 +0.15(+1.72%)
Jun 22, 2021 8.421 8.765 8.395 8.694 441,668 +0.25(+2.92%)
Jun 21, 2021 8.412 8.474 8.315 8.448 208,387 +0.05(+0.63%)
Jun 18, 2021 8.456 8.492 8.368 8.395 856,774 -0.16(-1.85%)
Jun 17, 2021 8.580 8.589 8.430 8.553 289,395 +0.00(+0.00%)
Jun 16, 2021 8.650 8.721 8.553 8.553 230,715 -0.12(-1.42%)
Jun 15, 2021 8.580 8.721 8.580 8.677 244,498 +0.04(+0.51%)
Jun 14, 2021 8.624 8.721 8.527 8.633 254,957 +0.05(+0.62%)
Jun 11, 2021 8.615 8.624 8.518 8.580 220,595 +0.03(+0.31%)
Jun 10, 2021 8.483 8.606 8.395 8.553 145,236 +0.07(+0.83%)
Jun 09, 2021 8.536 8.545 8.452 8.483 139,202 +0.01(+0.10%)
Jun 08, 2021 8.430 8.509 8.368 8.474 272,170 +0.06(+0.73%)
Jun 07, 2021 8.386 8.474 8.364 8.412 358,294 +0.04(+0.42%)
Jun 04, 2021 8.333 8.404 8.271 8.377 157,070 +0.04(+0.42%)
Jun 03, 2021 8.368 8.386 8.271 8.342 267,806 -0.02(-0.21%)
Jun 02, 2021 8.210 8.430 8.196 8.360 296,800 +0.14(+1.71%)
Jun 01, 2021 8.219 8.483 8.108 8.219 475,261 +0.27(+3.44%)
May 28, 2021 7.954 8.051 7.906 7.946 178,825 -0.01(-0.08%)
May 27, 2021 7.935 7.996 7.865 7.952 246,213 +0.03(+0.33%)
May 26, 2021 8.074 8.074 7.900 7.926 185,043 -0.08(-0.98%)
May 25, 2021 8.057 8.092 7.987 8.005 224,977 -0.04(-0.54%)
May 24, 2021 8.179 8.179 8.026 8.048 106,461 -0.05(-0.65%)
May 21, 2021 8.101 8.144 7.904 8.101 220,695 +0.04(+0.54%)
May 20, 2021 8.101 8.162 8.005 8.057 283,985 +0.02(+0.22%)
May 19, 2021 7.987 8.162 7.970 8.040 439,600 -0.06(-0.75%)
May 18, 2021 8.031 8.245 7.978 8.101 353,420 +0.15(+1.87%)
May 17, 2021 8.188 8.188 7.882 7.952 451,216 -0.22(-2.67%)
May 14, 2021 8.188 8.205 8.000 8.170 150,376 +0.13(+1.63%)
May 13, 2021 8.275 8.293 8.005 8.040 157,213 -0.28(-3.36%)
May 12, 2021 8.328 8.354 8.162 8.319 240,447 -0.05(-0.63%)
May 11, 2021 8.275 8.389 8.227 8.371 292,600 -0.08(-0.93%)
May 10, 2021 8.493 8.511 8.363 8.450 157,321 -0.04(-0.51%)
May 07, 2021 8.441 8.581 8.397 8.493 160,710 +0.05(+0.62%)
May 06, 2021 8.450 8.459 8.288 8.441 209,506 -0.03(-0.41%)
May 05, 2021 8.502 8.528 8.459 8.476 65,595 -0.01(-0.10%)
May 04, 2021 8.397 8.485 8.301 8.485 200,967 +0.04(+0.52%)
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.