Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (NY: TAC )

6.925 -0.155 (-2.19%)
Streaming Delayed Price Updated: 10:57 AM EDT, May 23, 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 30, 2021 8.742 8.800 8.680 8.707 103,079 -0.05(-0.61%)
Apr 29, 2021 8.893 8.902 8.751 8.760 124,539 -0.09(-1.00%)
Apr 28, 2021 8.716 8.857 8.716 8.848 128,935 +0.12(+1.32%)
Apr 27, 2021 8.716 8.795 8.685 8.733 155,745 -0.02(-0.20%)
Apr 26, 2021 8.724 8.760 8.636 8.751 118,628 +0.04(+0.51%)
Apr 23, 2021 8.822 8.822 8.636 8.707 167,207 -0.04(-0.41%)
Apr 22, 2021 8.724 8.875 8.698 8.742 199,827 -0.02(-0.20%)
Apr 21, 2021 8.618 8.778 8.583 8.760 319,115 +0.17(+1.96%)
Apr 20, 2021 8.654 8.654 8.547 8.592 218,497 -0.04(-0.51%)
Apr 19, 2021 8.733 8.733 8.534 8.636 346,634 -0.10(-1.12%)
Apr 16, 2021 8.778 8.778 8.662 8.733 145,643 +0.03(+0.31%)
Apr 15, 2021 8.795 8.795 8.640 8.707 132,839 -0.07(-0.81%)
Apr 14, 2021 8.778 8.822 8.742 8.778 181,315 -0.01(-0.10%)
Apr 13, 2021 8.680 8.804 8.645 8.786 244,394 +0.08(+0.92%)
Apr 12, 2021 8.742 8.804 8.649 8.707 159,585 -0.02(-0.20%)
Apr 09, 2021 8.760 8.831 8.680 8.724 264,980 +0.00(+0.00%)
Apr 08, 2021 8.627 8.724 8.583 8.724 157,035 +0.13(+1.55%)
Apr 07, 2021 8.645 8.671 8.565 8.592 148,566 -0.10(-1.12%)
Apr 06, 2021 8.583 8.724 8.521 8.689 191,664 +0.12(+1.34%)
Apr 05, 2021 8.609 8.654 8.512 8.574 211,149 +0.03(+0.31%)
Apr 01, 2021 8.414 8.609 8.401 8.547 234,723 +0.17(+2.01%)
Mar 31, 2021 8.317 8.414 8.299 8.379 236,074 +0.10(+1.18%)
Mar 30, 2021 8.246 8.308 8.091 8.282 263,172 +0.09(+1.08%)
Mar 29, 2021 8.282 8.290 8.051 8.193 359,020 -0.10(-1.18%)
Mar 26, 2021 7.954 8.388 7.936 8.290 520,816 +0.35(+4.46%)
Mar 25, 2021 7.856 7.972 7.812 7.936 247,356 +0.03(+0.34%)
Mar 24, 2021 8.140 8.140 7.892 7.910 167,194 -0.16(-1.98%)
Mar 23, 2021 8.069 8.228 8.034 8.069 336,675 -0.06(-0.76%)
Mar 22, 2021 7.972 8.175 7.848 8.131 489,441 +0.23(+2.91%)
Mar 19, 2021 7.653 7.989 7.635 7.901 437,946 +0.23(+3.00%)
Mar 18, 2021 7.856 7.856 7.644 7.670 473,063 -0.25(-3.13%)
Mar 17, 2021 8.016 8.016 7.763 7.918 355,437 -0.10(-1.22%)
Mar 16, 2021 7.980 8.042 7.936 8.016 293,082 +0.04(+0.44%)
Mar 15, 2021 7.972 8.051 7.905 7.980 313,430 +0.02(+0.22%)
Mar 12, 2021 7.812 7.972 7.768 7.963 253,577 +0.08(+1.01%)
Mar 11, 2021 7.741 7.910 7.653 7.883 201,522 +0.20(+2.65%)
Mar 10, 2021 7.626 7.741 7.608 7.679 194,898 +0.11(+1.40%)
Mar 09, 2021 7.591 7.759 7.555 7.573 249,172 +0.11(+1.42%)
Mar 08, 2021 7.281 7.542 7.210 7.467 455,977 +0.26(+3.56%)
Mar 05, 2021 7.343 7.414 7.050 7.210 640,041 -0.08(-1.09%)
Mar 04, 2021 7.467 7.484 7.174 7.290 635,118 -0.12(-1.67%)
Mar 03, 2021 7.848 7.874 7.334 7.414 736,642 -0.49(-6.17%)
Mar 02, 2021 7.856 7.910 7.715 7.901 353,068 +0.11(+1.36%)
Mar 01, 2021 7.839 7.905 7.786 7.794 257,724 +0.10(+1.27%)
Feb 26, 2021 7.892 7.927 7.662 7.697 324,367 -0.13(-1.69%)
Feb 25, 2021 7.935 8.005 7.768 7.829 280,471 -0.11(-1.33%)
Feb 24, 2021 8.093 8.233 7.856 7.935 406,115 -0.17(-2.06%)
Feb 23, 2021 8.356 8.356 7.996 8.101 589,982 -0.23(-2.74%)
Feb 22, 2021 8.488 8.514 8.194 8.330 677,352 -0.19(-2.27%)
Feb 19, 2021 8.330 8.584 8.251 8.523 415,619 +0.26(+3.19%)
Feb 18, 2021 8.233 8.334 8.137 8.259 951,616 +0.02(+0.21%)
Feb 17, 2021 8.233 8.268 8.154 8.242 198,678 +0.01(+0.11%)
Feb 16, 2021 8.154 8.255 8.154 8.233 152,802 +0.13(+1.63%)
Feb 12, 2021 8.172 8.172 8.066 8.101 214,759 -0.07(-0.86%)
Feb 11, 2021 8.110 8.207 8.075 8.172 152,058 +0.06(+0.76%)
Feb 10, 2021 8.137 8.137 8.066 8.110 186,093 +0.02(+0.22%)
Feb 09, 2021 8.049 8.101 7.943 8.093 244,167 +0.10(+1.21%)
Feb 08, 2021 7.917 8.022 7.882 7.996 220,714 +0.11(+1.45%)
Feb 05, 2021 7.759 7.908 7.759 7.882 258,622 +0.09(+1.13%)
Feb 04, 2021 7.943 7.943 7.785 7.794 197,848 -0.11(-1.33%)
Feb 03, 2021 7.917 7.948 7.838 7.900 215,254 -0.03(-0.33%)
Feb 02, 2021 7.926 7.970 7.821 7.926 197,359 +0.04(+0.44%)
Feb 01, 2021 7.785 7.948 7.654 7.891 356,710 +0.19(+2.51%)
Jan 29, 2021 7.671 7.803 7.627 7.698 445,810 -0.04(-0.57%)
Jan 28, 2021 7.619 7.803 7.601 7.742 740,915 +0.12(+1.61%)
Jan 27, 2021 7.733 7.803 7.548 7.619 340,841 -0.22(-2.80%)
Jan 26, 2021 7.838 7.882 7.759 7.838 224,776 +0.04(+0.45%)
Jan 25, 2021 7.794 7.979 7.750 7.803 354,463 +0.01(+0.11%)
Jan 22, 2021 7.829 7.829 7.698 7.794 177,617 +0.04(+0.45%)
Jan 21, 2021 7.794 7.799 7.689 7.759 261,632 +0.01(+0.11%)
Jan 20, 2021 7.698 7.794 7.619 7.750 229,349 +0.11(+1.49%)
Jan 19, 2021 7.575 7.715 7.513 7.636 262,692 +0.11(+1.40%)
Jan 15, 2021 7.557 7.645 7.518 7.531 333,702 -0.05(-0.69%)
Jan 14, 2021 7.575 7.698 7.566 7.584 242,128 +0.03(+0.35%)
Jan 13, 2021 7.592 7.768 7.434 7.557 393,423 +0.15(+2.01%)
Jan 12, 2021 7.399 7.505 7.364 7.408 300,739 +0.01(+0.12%)
Jan 11, 2021 7.232 7.426 7.202 7.399 432,706 +0.06(+0.84%)
Jan 08, 2021 7.224 7.364 7.189 7.338 286,991 +0.13(+1.83%)
Jan 07, 2021 7.066 7.320 7.039 7.206 398,913 +0.16(+2.24%)
Jan 06, 2021 6.969 7.162 6.846 7.048 311,488 +0.18(+2.69%)
Jan 05, 2021 6.758 6.908 6.644 6.864 258,851 +0.14(+2.09%)
Jan 04, 2021 6.671 6.750 6.592 6.723 228,387 +0.06(+0.92%)
Dec 31, 2020 6.662 6.662 6.662 285,665 +0.01(+0.13%)
Dec 30, 2020 6.425 6.715 6.425 6.653 285,665 +0.19(+2.99%)
Dec 29, 2020 6.469 6.583 6.425 6.460 313,152 +0.09(+1.38%)
Dec 28, 2020 6.618 6.742 6.350 6.372 158,475 -0.10(-1.49%)
Dec 24, 2020 6.214 6.583 6.214 6.469 205,644 +0.32(+5.29%)
Dec 23, 2020 6.056 6.223 6.056 6.144 106,399 +0.09(+1.45%)
Dec 22, 2020 6.083 6.144 6.048 6.056 465,178 -0.04(-0.58%)
Dec 21, 2020 6.083 6.127 5.969 6.091 147,848 +0.00(+0.00%)
Dec 18, 2020 6.206 6.249 6.065 6.091 1,196,727 -0.16(-2.53%)
Dec 17, 2020 6.293 6.355 6.219 6.249 154,950 -0.03(-0.42%)
Dec 16, 2020 6.311 6.328 6.201 6.276 174,667 -0.02(-0.28%)
Dec 15, 2020 6.162 6.355 6.144 6.293 358,319 +0.13(+2.14%)
Dec 14, 2020 6.232 6.258 6.135 6.162 288,631 -0.02(-0.28%)
Dec 11, 2020 6.241 6.249 6.162 6.179 224,899 -0.07(-1.12%)
Dec 10, 2020 6.170 6.267 6.170 6.249 152,244 +0.04(+0.71%)
Dec 09, 2020 6.302 6.337 6.206 6.206 203,465 -0.08(-1.26%)
Dec 08, 2020 6.311 6.372 6.276 6.285 121,932 -0.04(-0.56%)
Dec 07, 2020 6.337 6.425 6.311 6.320 121,452 -0.04(-0.55%)
Dec 04, 2020 6.241 6.399 6.223 6.355 199,606 +0.17(+2.70%)
Dec 03, 2020 6.127 6.258 6.127 6.188 149,278 +0.10(+1.59%)
Dec 02, 2020 6.065 6.096 6.039 6.091 111,739 +0.02(+0.29%)
Dec 01, 2020 6.144 6.170 6.069 6.074 196,205 -0.01(-0.14%)
Nov 30, 2020 6.109 6.144 5.977 6.083 299,295 +0.07(+1.10%)
Nov 27, 2020 6.077 6.077 5.977 6.017 104,931 +0.03(+0.43%)
Nov 25, 2020 5.930 6.017 5.930 5.990 154,114 +0.07(+1.17%)
Nov 24, 2020 5.843 5.956 5.834 5.921 173,718 +0.15(+2.56%)
Nov 23, 2020 5.782 5.878 5.756 5.773 268,462 +0.03(+0.61%)
Nov 20, 2020 5.643 5.800 5.643 5.739 163,328 +0.09(+1.54%)
Nov 19, 2020 5.687 5.687 5.617 5.652 160,138 -0.03(-0.46%)
Nov 18, 2020 5.678 5.765 5.669 5.678 137,176 -0.02(-0.30%)
Nov 17, 2020 5.635 5.713 5.600 5.695 195,418 +0.05(+0.92%)
Nov 16, 2020 5.617 5.678 5.591 5.643 203,578 +0.10(+1.72%)
Nov 13, 2020 5.565 5.669 5.496 5.548 123,705 -0.02(-0.31%)
Nov 12, 2020 5.652 5.678 5.496 5.565 145,653 -0.10(-1.84%)
Nov 11, 2020 5.669 5.739 5.661 5.669 131,764 +0.02(+0.31%)
Nov 10, 2020 5.617 5.730 5.617 5.652 140,739 +0.05(+0.93%)
Nov 09, 2020 5.730 5.860 5.600 5.600 161,968 +0.07(+1.26%)
Nov 06, 2020 5.530 5.687 5.513 5.530 189,590 -0.03(-0.47%)
Nov 05, 2020 5.487 5.600 5.470 5.556 231,878 +0.11(+2.07%)
Nov 04, 2020 5.487 5.565 5.365 5.444 122,808 -0.03(-0.48%)
Nov 03, 2020 5.374 5.587 5.374 5.470 250,361 +0.13(+2.44%)
Nov 02, 2020 5.192 5.357 5.192 5.339 131,230 +0.19(+3.71%)
Oct 30, 2020 5.296 5.296 5.114 5.148 96,522 -0.14(-2.63%)
Oct 29, 2020 5.270 5.305 5.192 5.287 128,314 +0.03(+0.50%)
Oct 28, 2020 5.452 5.461 5.261 5.261 281,257 -0.28(-5.02%)
Oct 27, 2020 5.626 5.626 5.530 5.539 234,202 -0.05(-0.93%)
Oct 26, 2020 5.661 5.669 5.522 5.591 129,011 -0.07(-1.23%)
Oct 23, 2020 5.687 5.713 5.600 5.661 53,675 +0.03(+0.46%)
Oct 22, 2020 5.608 5.643 5.574 5.635 99,445 +0.03(+0.62%)
Oct 21, 2020 5.626 5.652 5.582 5.600 81,584 -0.02(-0.31%)
Oct 20, 2020 5.695 5.695 5.591 5.617 106,542 -0.03(-0.61%)
Oct 19, 2020 5.765 5.765 5.626 5.652 109,613 -0.06(-1.06%)
Oct 16, 2020 5.730 5.743 5.652 5.713 103,433 +0.03(+0.46%)
Oct 15, 2020 5.530 5.730 5.522 5.687 145,182 +0.07(+1.24%)
Oct 14, 2020 5.565 5.652 5.548 5.617 184,589 +0.10(+1.73%)
Oct 13, 2020 5.522 5.600 5.470 5.522 117,453 +0.00(+0.00%)
Oct 12, 2020 5.513 5.556 5.487 5.522 27,785 -0.03(-0.47%)
Oct 09, 2020 5.556 5.556 5.461 5.548 123,245 +0.03(+0.63%)
Oct 08, 2020 5.409 5.513 5.409 5.513 56,502 +0.09(+1.60%)
Oct 07, 2020 5.470 5.496 5.409 5.426 83,486 -0.01(-0.16%)
Oct 06, 2020 5.461 5.513 5.391 5.435 126,438 -0.02(-0.32%)
Oct 05, 2020 5.374 5.478 5.357 5.452 232,696 +0.10(+1.95%)
Oct 02, 2020 5.383 5.409 5.313 5.348 150,658 -0.11(-2.07%)
Oct 01, 2020 5.383 5.478 5.339 5.461 119,762 +0.12(+2.28%)
Sep 30, 2020 5.331 5.396 5.309 5.339 142,593 +0.00(+0.00%)
Sep 29, 2020 5.244 5.348 5.226 5.339 114,825 +0.11(+2.16%)
Sep 28, 2020 5.105 5.279 5.105 5.226 125,721 +0.16(+3.26%)
Sep 25, 2020 5.027 5.105 4.975 5.062 123,130 +0.03(+0.69%)
Sep 24, 2020 5.035 5.096 4.966 5.027 121,176 +0.00(+0.00%)
Sep 23, 2020 5.253 5.270 5.009 5.027 171,220 -0.22(-4.14%)
Sep 22, 2020 5.079 5.287 5.079 5.244 182,586 +0.16(+3.07%)
Sep 21, 2020 5.226 5.226 5.088 5.088 172,209 -0.23(-4.25%)
Sep 18, 2020 5.331 5.331 5.261 5.313 104,470 -0.03(-0.49%)
Sep 17, 2020 5.218 5.339 5.183 5.339 101,939 +0.04(+0.82%)
Sep 16, 2020 5.374 5.400 5.287 5.296 94,038 -0.04(-0.81%)
Sep 15, 2020 5.331 5.452 5.322 5.339 110,702 +0.06(+1.15%)
Sep 14, 2020 5.374 5.374 5.209 5.279 112,344 -0.07(-1.30%)
Sep 11, 2020 5.374 5.409 5.313 5.348 160,794 +0.01(+0.16%)
Sep 10, 2020 5.435 5.435 5.318 5.339 139,020 -0.09(-1.60%)
Sep 09, 2020 5.357 5.487 5.348 5.426 106,452 +0.13(+2.46%)
Sep 08, 2020 5.357 5.365 5.244 5.296 138,742 -0.12(-2.24%)
Sep 04, 2020 5.556 5.565 5.365 5.417 206,406 -0.12(-2.19%)
Sep 03, 2020 5.600 5.626 5.478 5.539 159,255 -0.04(-0.78%)
Sep 02, 2020 5.539 5.608 5.530 5.582 122,086 +0.03(+0.47%)
Sep 01, 2020 5.608 5.608 5.417 5.556 272,201 -0.03(-0.62%)
Aug 31, 2020 5.626 5.661 5.565 5.591 124,073 -0.00(-0.08%)
Aug 28, 2020 5.595 5.613 5.570 5.595 140,993 +0.03(+0.46%)
Aug 27, 2020 5.587 5.681 5.544 5.570 155,295 -0.01(-0.15%)
Aug 26, 2020 5.501 5.587 5.467 5.578 129,195 +0.03(+0.62%)
Aug 25, 2020 5.578 5.578 5.424 5.544 172,170 +0.03(+0.47%)
Aug 24, 2020 5.587 5.595 5.492 5.518 292,159 -0.02(-0.31%)
Aug 21, 2020 5.501 5.621 5.441 5.535 338,385 +0.04(+0.78%)
Aug 20, 2020 5.501 5.570 5.484 5.492 202,631 -0.02(-0.31%)
Aug 19, 2020 5.621 5.621 5.501 5.510 128,434 -0.09(-1.68%)
Aug 18, 2020 5.553 5.613 5.514 5.604 224,928 +0.06(+1.08%)
Aug 17, 2020 5.527 5.557 5.475 5.544 146,212 +0.07(+1.25%)
Aug 14, 2020 5.570 5.570 5.437 5.475 159,404 -0.10(-1.85%)
Aug 13, 2020 5.604 5.673 5.540 5.578 108,565 -0.06(-1.07%)
Aug 12, 2020 5.681 5.758 5.621 5.638 192,141 -0.04(-0.76%)
Aug 11, 2020 5.604 5.690 5.467 5.681 442,707 +0.09(+1.53%)
Aug 10, 2020 5.432 5.660 5.355 5.595 240,971 +0.21(+3.99%)
Aug 07, 2020 5.450 5.450 5.338 5.381 175,135 -0.09(-1.72%)
Aug 06, 2020 5.510 5.535 5.407 5.475 159,022 -0.05(-0.93%)
Aug 05, 2020 5.553 5.570 5.450 5.527 264,089 +0.01(+0.16%)
Aug 04, 2020 5.458 5.595 5.389 5.518 304,551 +0.05(+0.94%)
Aug 03, 2020 5.544 5.587 5.450 5.467 127,354 -0.13(-2.30%)
Jul 31, 2020 5.501 5.638 5.501 5.595 155,093 +0.01(+0.15%)
Jul 30, 2020 5.424 5.655 5.424 5.587 286,086 +0.11(+2.04%)
Jul 29, 2020 5.484 5.501 5.424 5.475 209,077 +0.05(+0.95%)
Jul 28, 2020 5.432 5.462 5.407 5.424 127,563 +0.02(+0.32%)
Jul 27, 2020 5.424 5.432 5.368 5.407 158,184 +0.02(+0.32%)
Jul 24, 2020 5.561 5.561 5.364 5.389 155,675 -0.16(-2.94%)
Jul 23, 2020 5.501 5.595 5.475 5.553 220,096 +0.05(+0.94%)
Jul 22, 2020 5.398 5.510 5.398 5.501 167,592 +0.07(+1.26%)
Jul 21, 2020 5.364 5.510 5.364 5.432 205,158 -0.03(-0.47%)
Jul 20, 2020 5.518 5.518 5.372 5.458 188,617 -0.04(-0.78%)
Jul 17, 2020 5.467 5.518 5.441 5.501 635,753 +0.03(+0.63%)
Jul 16, 2020 5.347 5.501 5.347 5.467 338,216 +0.08(+1.43%)
Jul 15, 2020 5.347 5.407 5.286 5.389 243,816 +0.09(+1.62%)
Jul 14, 2020 5.183 5.329 5.158 5.304 193,478 +0.09(+1.81%)
Jul 13, 2020 5.081 5.226 5.081 5.209 157,317 +0.13(+2.53%)
Jul 10, 2020 5.046 5.123 5.020 5.081 143,790 +0.05(+1.02%)
Jul 09, 2020 5.149 5.175 5.020 5.029 227,633 -0.11(-2.17%)
Jul 08, 2020 5.226 5.295 5.132 5.141 337,971 -0.06(-1.16%)
Jul 07, 2020 5.415 5.415 5.201 5.201 245,603 -0.08(-1.46%)
Jul 06, 2020 5.338 5.338 5.175 5.278 270,681 +0.02(+0.33%)
Jul 02, 2020 5.063 5.269 5.063 5.261 199,255 +0.27(+5.33%)
Jul 01, 2020 5.081 5.123 4.995 4.995 83,610 -0.09(-1.85%)
Jun 30, 2020 4.978 5.115 4.978 5.089 229,851 +0.10(+2.07%)
Jun 29, 2020 4.943 5.063 4.883 4.986 265,392 +0.09(+1.93%)
Jun 26, 2020 4.849 5.003 4.849 4.892 262,528 -0.01(-0.18%)
Jun 25, 2020 4.926 5.012 4.883 4.900 332,752 -0.05(-1.04%)
Jun 24, 2020 5.072 5.081 4.943 4.952 245,845 -0.18(-3.51%)
Jun 23, 2020 5.226 5.261 5.115 5.132 130,125 -0.03(-0.66%)
Jun 22, 2020 5.192 5.278 5.115 5.166 245,647 -0.03(-0.66%)
Jun 19, 2020 5.235 5.269 5.141 5.201 843,632 +0.03(+0.66%)
Jun 18, 2020 5.106 5.175 5.072 5.166 250,714 +0.02(+0.33%)
Jun 17, 2020 5.226 5.226 5.089 5.149 158,078 -0.06(-1.15%)
Jun 16, 2020 5.347 5.372 5.175 5.209 251,757 +0.04(+0.83%)
Jun 15, 2020 4.960 5.226 4.909 5.166 298,889 +0.10(+2.03%)
Jun 12, 2020 5.098 5.209 5.003 5.063 243,767 +0.15(+2.97%)
Jun 11, 2020 5.226 5.295 4.917 4.917 331,799 -0.53(-9.76%)
Jun 10, 2020 5.570 5.570 5.424 5.450 237,078 -0.10(-1.85%)
Jun 09, 2020 5.595 5.604 5.458 5.553 216,112 -0.12(-2.12%)
Jun 08, 2020 5.655 5.771 5.638 5.673 300,410 +0.08(+1.38%)
Jun 05, 2020 5.510 5.690 5.484 5.595 378,818 +0.26(+4.82%)
Jun 04, 2020 5.166 5.415 5.166 5.338 291,690 +0.15(+2.81%)
Jun 03, 2020 5.201 5.218 5.132 5.192 743,601 +0.03(+0.50%)
Jun 02, 2020 5.166 5.222 5.123 5.166 273,868 +0.06(+1.18%)
Jun 01, 2020 5.038 5.123 5.003 5.106 276,879 +0.09(+1.88%)
May 29, 2020 4.909 5.055 4.883 5.012 420,301 +0.08(+1.63%)
May 28, 2020 4.906 4.965 4.881 4.931 227,097 +0.04(+0.87%)
May 27, 2020 4.982 4.982 4.813 4.889 266,812 -0.06(-1.20%)
May 26, 2020 4.915 5.033 4.881 4.948 388,615 +0.21(+4.47%)
May 22, 2020 4.703 4.754 4.656 4.737 209,481 -0.02(-0.36%)
May 21, 2020 4.711 4.847 4.711 4.754 271,172 +0.02(+0.36%)
May 20, 2020 4.576 4.762 4.576 4.737 404,267 +0.19(+4.10%)
May 19, 2020 4.804 4.804 4.533 4.550 479,471 -0.24(-4.96%)
May 18, 2020 4.542 4.830 4.542 4.787 180,180 +0.29(+6.40%)
May 15, 2020 4.669 4.669 4.487 4.499 311,921 -0.18(-3.80%)
May 14, 2020 4.576 4.728 4.423 4.677 499,115 +0.00(+0.00%)
May 13, 2020 4.838 4.872 4.652 4.677 322,519 -0.25(-4.99%)
May 12, 2020 5.160 5.211 4.915 4.923 281,978 -0.02(-0.34%)
May 11, 2020 4.923 4.940 4.838 4.940 1,804,574 +0.01(+0.17%)
May 08, 2020 4.991 4.991 4.881 4.931 178,325 +0.02(+0.34%)
May 07, 2020 4.889 4.974 4.838 4.915 1,140,476 +0.08(+1.75%)
May 06, 2020 4.872 4.974 4.804 4.830 270,952 +0.01(+0.18%)
May 05, 2020 4.813 4.940 4.787 4.821 372,948 +0.06(+1.25%)
May 04, 2020 4.677 4.821 4.677 4.762 306,455 -0.01(-0.18%)
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.