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

TransAlta Corporation (TSX: TA )

9.890 -0.070 (-0.70%)
Streaming Delayed Price Updated: 4:00 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 30, 2020 8.390 8.400 8.000 8.190 545,313 -0.30(-3.53%)
Apr 29, 2020 8.300 8.580 8.300 8.490 619,041 +0.28(+3.41%)
Apr 28, 2020 8.170 8.480 8.100 8.210 642,883 +0.09(+1.11%)
Apr 27, 2020 7.940 8.140 7.850 8.120 756,880 +0.26(+3.31%)
Apr 24, 2020 7.740 7.920 7.680 7.860 543,375 +0.15(+1.95%)
Apr 23, 2020 7.700 7.900 7.630 7.710 755,795 +0.05(+0.65%)
Apr 22, 2020 7.530 7.690 7.390 7.660 597,852 +0.25(+3.37%)
Apr 21, 2020 7.750 7.790 7.180 7.410 1,016,574 -0.55(-6.91%)
Apr 20, 2020 7.750 8.130 7.570 7.960 1,155,510 +0.12(+1.53%)
Apr 17, 2020 7.760 7.870 7.600 7.840 1,056,829 +0.23(+3.02%)
Apr 16, 2020 7.850 7.880 7.550 7.610 805,883 -0.15(-1.93%)
Apr 15, 2020 7.780 8.010 7.590 7.760 821,966 -0.15(-1.90%)
Apr 14, 2020 7.950 8.220 7.880 7.910 641,961 +0.05(+0.64%)
Apr 13, 2020 8.050 8.180 7.690 7.860 496,664 -0.24(-2.96%)
Apr 09, 2020 8.100 8.100 8.100 0 +0.02(+0.25%)
Apr 08, 2020 7.760 8.350 7.650 8.080 1,287,769 +0.37(+4.80%)
Apr 07, 2020 7.610 7.850 7.430 7.710 1,353,168 +0.23(+3.07%)
Apr 06, 2020 7.270 7.590 7.250 7.480 823,295 +0.40(+5.65%)
Apr 03, 2020 7.110 7.360 6.970 7.080 1,051,758 -0.01(-0.14%)
Apr 02, 2020 6.990 7.290 6.980 7.090 741,687 +0.11(+1.58%)
Apr 01, 2020 7.080 7.210 6.860 6.980 1,316,965 -0.38(-5.16%)
Mar 31, 2020 7.020 7.700 7.020 7.360 1,322,699 +0.28(+3.95%)
Mar 30, 2020 7.080 7.170 6.740 7.080 1,583,583 -0.06(-0.84%)
Mar 27, 2020 7.080 7.340 6.780 7.140 1,175,053 -0.24(-3.25%)
Mar 26, 2020 7.110 7.680 7.020 7.380 1,530,792 +0.29(+4.09%)
Mar 25, 2020 5.980 7.320 5.980 7.090 1,913,631 +1.15(+19.36%)
Mar 24, 2020 5.850 6.100 5.740 5.940 2,706,975 +0.42(+7.61%)
Mar 23, 2020 6.160 6.180 5.410 5.520 2,184,537 -0.68(-10.97%)
Mar 20, 2020 6.120 6.810 6.100 6.200 2,530,365 +0.22(+3.68%)
Mar 19, 2020 5.900 6.350 5.320 5.980 2,149,916 -0.02(-0.33%)
Mar 18, 2020 5.910 6.060 5.320 6.000 2,804,818 -0.23(-3.69%)
Mar 17, 2020 6.150 6.360 5.600 6.230 3,090,155 +0.18(+2.98%)
Mar 16, 2020 6.180 6.470 5.850 6.050 3,433,337 -0.81(-11.81%)
Mar 13, 2020 6.600 6.970 6.370 6.860 2,571,980 +0.61(+9.76%)
Mar 12, 2020 7.020 7.190 5.920 6.250 3,055,104 -1.40(-18.30%)
Mar 11, 2020 7.840 8.260 7.610 7.650 2,225,372 -0.37(-4.61%)
Mar 10, 2020 8.690 8.690 7.600 8.020 3,200,358 -0.26(-3.14%)
Mar 09, 2020 9.430 9.430 8.240 8.280 2,122,480 -1.73(-17.28%)
Mar 06, 2020 10.20 10.26 9.810 10.01 959,700 -0.43(-4.12%)
Mar 05, 2020 10.55 10.58 10.30 10.44 1,022,798 -0.20(-1.88%)
Mar 04, 2020 10.49 10.74 10.40 10.64 1,010,686 +0.35(+3.40%)
Mar 03, 2020 10.47 10.65 10.22 10.29 1,206,052 -0.09(-0.87%)
Mar 02, 2020 9.980 10.47 9.920 10.38 1,830,908 +0.33(+3.28%)
Feb 28, 2020 10.24 10.25 9.890 10.05 1,872,639 -0.50(-4.74%)
Feb 27, 2020 10.49 10.60 10.14 10.55 830,868 -0.02(-0.19%)
Feb 26, 2020 10.93 11.03 10.54 10.57 1,453,698 -0.40(-3.65%)
Feb 25, 2020 11.03 11.09 10.83 10.97 1,072,094 -0.12(-1.08%)
Feb 24, 2020 11.10 11.12 10.98 11.09 1,355,977 -0.13(-1.16%)
Feb 21, 2020 11.07 11.23 10.97 11.22 1,095,533 +0.12(+1.08%)
Feb 20, 2020 11.04 11.17 10.99 11.10 1,009,590 +0.06(+0.54%)
Feb 19, 2020 11.01 11.06 10.81 11.04 664,239 +0.01(+0.09%)
Feb 18, 2020 10.86 11.20 10.83 11.03 834,343 +0.14(+1.29%)
Feb 14, 2020 10.89 10.89 10.89 0 +0.19(+1.78%)
Feb 13, 2020 10.68 10.72 10.59 10.70 1,830,623 -0.03(-0.28%)
Feb 12, 2020 10.76 10.79 10.64 10.73 994,645 -0.03(-0.28%)
Feb 11, 2020 10.57 10.82 10.56 10.76 1,129,591 +0.18(+1.70%)
Feb 10, 2020 10.49 10.90 10.47 10.58 929,140 +0.29(+2.82%)
Feb 07, 2020 10.14 10.43 10.11 10.29 603,941 +0.16(+1.58%)
Feb 06, 2020 10.06 10.24 10.05 10.13 522,281 +0.08(+0.80%)
Feb 05, 2020 9.850 10.21 9.850 10.05 1,098,406 +0.19(+1.93%)
Feb 04, 2020 9.940 9.980 9.760 9.860 659,043 -0.09(-0.90%)
Feb 03, 2020 9.900 10.00 9.900 9.950 889,289 +0.07(+0.71%)
Jan 31, 2020 9.880 9.960 9.790 9.880 728,924 -0.04(-0.40%)
Jan 30, 2020 9.750 9.930 9.650 9.920 596,284 +0.18(+1.85%)
Jan 29, 2020 9.760 9.800 9.700 9.740 1,304,994 +0.01(+0.10%)
Jan 28, 2020 9.570 9.750 9.530 9.730 430,211 +0.16(+1.67%)
Jan 27, 2020 9.690 9.700 9.550 9.570 481,509 -0.15(-1.54%)
Jan 24, 2020 9.650 9.750 9.610 9.720 530,304 +0.12(+1.25%)
Jan 23, 2020 9.480 9.660 9.470 9.600 682,734 +0.03(+0.31%)
Jan 22, 2020 9.600 9.710 9.560 9.570 610,468 +0.00(+0.00%)
Jan 21, 2020 9.420 9.690 9.370 9.570 939,257 +0.13(+1.38%)
Jan 20, 2020 9.330 9.530 9.330 9.440 423,287 +0.13(+1.40%)
Jan 17, 2020 9.080 9.330 9.020 9.310 1,239,858 +0.26(+2.87%)
Jan 16, 2020 9.080 9.260 9.010 9.050 1,332,915 +0.22(+2.49%)
Jan 15, 2020 8.710 8.860 8.700 8.830 542,410 +0.11(+1.26%)
Jan 14, 2020 8.570 8.730 8.570 8.720 493,927 +0.13(+1.51%)
Jan 13, 2020 8.650 8.670 8.560 8.590 361,251 -0.09(-1.04%)
Jan 10, 2020 8.780 8.820 8.650 8.680 307,957 -0.10(-1.14%)
Jan 09, 2020 8.870 8.880 8.760 8.780 259,531 -0.09(-1.01%)
Jan 08, 2020 8.950 8.980 8.860 8.870 247,950 -0.10(-1.11%)
Jan 07, 2020 8.970 9.000 8.880 8.970 204,741 +0.01(+0.11%)
Jan 06, 2020 9.080 9.100 8.930 8.960 195,071 -0.13(-1.43%)
Jan 03, 2020 9.110 9.180 9.040 9.090 242,569 -0.03(-0.33%)
Jan 02, 2020 9.290 9.290 9.050 9.120 275,514 -0.16(-1.72%)
Dec 31, 2019 9.280 9.280 9.280 0 +0.00(+0.00%)
Dec 30, 2019 9.160 9.320 9.130 9.280 402,735 +0.10(+1.09%)
Dec 27, 2019 9.230 9.300 9.170 9.180 372,202 -0.05(-0.54%)
Dec 24, 2019 9.230 9.230 9.230 0 +0.07(+0.76%)
Dec 23, 2019 9.190 9.410 9.140 9.160 635,862 -0.02(-0.22%)
Dec 20, 2019 9.120 9.200 9.090 9.180 956,800 +0.03(+0.33%)
Dec 19, 2019 9.160 9.200 9.090 9.150 295,758 +0.00(+0.00%)
Dec 18, 2019 8.900 9.170 8.900 9.150 524,515 +0.27(+3.04%)
Dec 17, 2019 9.130 9.140 8.820 8.880 424,555 -0.26(-2.84%)
Dec 16, 2019 9.040 9.250 9.000 9.140 474,296 +0.11(+1.22%)
Dec 13, 2019 8.640 9.110 8.640 9.030 862,083 +0.36(+4.15%)
Dec 12, 2019 8.870 8.890 8.670 8.670 884,030 -0.20(-2.25%)
Dec 11, 2019 8.870 9.000 8.850 8.870 593,267 +0.01(+0.11%)
Dec 10, 2019 8.820 8.960 8.820 8.860 924,206 +0.02(+0.23%)
Dec 09, 2019 8.950 8.990 8.800 8.840 671,688 -0.12(-1.34%)
Dec 06, 2019 8.970 9.020 8.880 8.960 542,337 -0.01(-0.11%)
Dec 05, 2019 8.980 9.070 8.920 8.970 450,589 -0.08(-0.88%)
Dec 04, 2019 8.920 9.050 8.920 9.050 489,492 +0.09(+1.00%)
Dec 03, 2019 8.960 8.970 8.890 8.960 399,127 -0.02(-0.22%)
Dec 02, 2019 8.880 9.000 8.880 8.980 528,561 +0.02(+0.22%)
Nov 29, 2019 8.920 9.020 8.870 8.960 382,033 +0.00(+0.00%)
Nov 28, 2019 8.910 9.010 8.910 8.960 322,699 +0.04(+0.45%)
Nov 27, 2019 8.810 8.970 8.780 8.920 536,246 +0.12(+1.36%)
Nov 26, 2019 8.750 8.850 8.750 8.800 444,224 +0.02(+0.23%)
Nov 25, 2019 8.820 8.900 8.720 8.780 345,300 -0.03(-0.34%)
Nov 22, 2019 8.800 8.880 8.730 8.810 313,225 +0.01(+0.11%)
Nov 21, 2019 8.700 8.820 8.630 8.800 484,178 +0.10(+1.15%)
Nov 20, 2019 8.670 8.780 8.660 8.700 314,703 -0.01(-0.11%)
Nov 19, 2019 8.760 8.820 8.680 8.710 382,846 -0.09(-1.02%)
Nov 18, 2019 8.930 8.950 8.760 8.800 358,252 -0.11(-1.23%)
Nov 15, 2019 8.940 8.980 8.870 8.910 414,943 -0.03(-0.34%)
Nov 14, 2019 8.710 8.990 8.700 8.940 667,977 +0.25(+2.88%)
Nov 13, 2019 8.590 8.730 8.590 8.690 470,998 +0.04(+0.46%)
Nov 12, 2019 8.610 8.660 8.490 8.650 510,179 +0.03(+0.35%)
Nov 11, 2019 8.550 8.720 8.530 8.620 515,276 +0.07(+0.82%)
Nov 08, 2019 8.580 8.790 8.520 8.550 663,218 +0.06(+0.71%)
Nov 07, 2019 7.900 8.560 7.850 8.490 1,560,505 +0.81(+10.55%)
Nov 06, 2019 7.790 7.880 7.660 7.680 587,685 -0.18(-2.29%)
Nov 05, 2019 7.630 7.860 7.610 7.860 482,867 +0.21(+2.75%)
Nov 04, 2019 7.640 7.810 7.590 7.650 606,195 -0.05(-0.65%)
Nov 01, 2019 7.780 7.800 7.610 7.700 231,212 -0.08(-1.03%)
Oct 31, 2019 7.660 7.850 7.660 7.780 308,346 +0.13(+1.70%)
Oct 30, 2019 7.690 7.750 7.640 7.650 229,435 -0.04(-0.52%)
Oct 29, 2019 7.680 7.740 7.550 7.690 348,685 -0.01(-0.13%)
Oct 28, 2019 7.800 7.840 7.690 7.700 277,141 -0.15(-1.91%)
Oct 25, 2019 7.930 7.980 7.770 7.850 424,208 -0.13(-1.63%)
Oct 24, 2019 8.070 8.100 7.910 7.980 252,719 -0.09(-1.12%)
Oct 23, 2019 8.130 8.160 8.020 8.070 359,117 -0.05(-0.62%)
Oct 22, 2019 7.970 8.210 7.940 8.120 376,925 +0.15(+1.88%)
Oct 21, 2019 7.910 8.030 7.880 7.970 422,176 +0.06(+0.76%)
Oct 18, 2019 7.970 7.990 7.900 7.910 285,491 -0.06(-0.75%)
Oct 17, 2019 8.010 8.050 7.950 7.970 215,587 -0.03(-0.38%)
Oct 16, 2019 8.090 8.090 7.910 8.000 438,300 -0.12(-1.48%)
Oct 15, 2019 8.100 8.160 8.030 8.120 481,762 -0.05(-0.61%)
Oct 11, 2019 8.170 8.170 8.170 0 +0.00(+0.00%)
Oct 10, 2019 8.260 8.260 8.100 8.170 283,952 -0.12(-1.45%)
Oct 09, 2019 8.390 8.400 8.250 8.290 468,712 -0.10(-1.19%)
Oct 08, 2019 8.490 8.520 8.290 8.390 496,845 -0.11(-1.29%)
Oct 07, 2019 8.690 8.700 8.440 8.500 581,962 -0.20(-2.30%)
Oct 04, 2019 8.730 8.780 8.690 8.700 290,625 -0.05(-0.57%)
Oct 03, 2019 8.630 8.810 8.630 8.750 291,767 +0.04(+0.46%)
Oct 02, 2019 8.620 8.740 8.600 8.710 276,660 +0.01(+0.11%)
Oct 01, 2019 8.610 8.770 8.600 8.700 477,022 +0.08(+0.93%)
Sep 30, 2019 8.700 8.800 8.600 8.620 594,359 -0.17(-1.93%)
Sep 27, 2019 8.680 8.800 8.600 8.790 365,050 +0.15(+1.74%)
Sep 26, 2019 8.580 8.680 8.510 8.640 402,243 +0.05(+0.58%)
Sep 25, 2019 8.490 8.590 8.450 8.590 298,459 +0.11(+1.30%)
Sep 24, 2019 8.450 8.540 8.450 8.480 497,752 +0.03(+0.36%)
Sep 23, 2019 8.460 8.510 8.410 8.450 327,616 -0.05(-0.59%)
Sep 20, 2019 8.460 8.530 8.390 8.500 880,494 +0.04(+0.47%)
Sep 19, 2019 8.510 8.600 8.420 8.460 508,297 -0.09(-1.05%)
Sep 18, 2019 8.530 8.650 8.500 8.550 351,823 +0.00(+0.00%)
Sep 17, 2019 8.740 8.750 8.540 8.550 362,206 -0.18(-2.06%)
Sep 16, 2019 8.500 8.760 8.500 8.730 435,112 +0.14(+1.63%)
Sep 13, 2019 8.630 8.690 8.560 8.590 429,806 -0.06(-0.69%)
Sep 12, 2019 8.740 8.800 8.640 8.650 279,638 -0.10(-1.14%)
Sep 11, 2019 8.690 8.820 8.660 8.750 485,572 +0.05(+0.57%)
Sep 10, 2019 8.690 8.830 8.690 8.700 426,889 -0.09(-1.02%)
Sep 09, 2019 8.780 8.900 8.690 8.790 316,752 -0.05(-0.57%)
Sep 06, 2019 8.800 8.990 8.800 8.840 310,827 +0.03(+0.34%)
Sep 05, 2019 8.780 9.010 8.730 8.810 582,137 +0.05(+0.57%)
Sep 04, 2019 8.620 8.830 8.620 8.760 411,562 +0.13(+1.51%)
Sep 03, 2019 8.540 8.660 8.470 8.630 305,715 +0.06(+0.70%)
Aug 30, 2019 8.570 8.570 8.570 0 -0.04(-0.46%)
Aug 29, 2019 8.470 8.690 8.450 8.610 335,273 +0.13(+1.53%)
Aug 28, 2019 8.480 8.570 8.460 8.480 205,084 -0.01(-0.12%)
Aug 27, 2019 8.530 8.620 8.460 8.490 278,771 -0.03(-0.35%)
Aug 26, 2019 8.430 8.600 8.430 8.520 285,984 +0.06(+0.71%)
Aug 23, 2019 8.590 8.610 8.420 8.460 263,379 -0.14(-1.63%)
Aug 22, 2019 8.580 8.760 8.510 8.600 331,408 +0.02(+0.23%)
Aug 21, 2019 8.580 8.670 8.500 8.580 281,133 +0.01(+0.12%)
Aug 20, 2019 8.490 8.660 8.460 8.570 287,626 +0.07(+0.82%)
Aug 19, 2019 8.350 8.660 8.350 8.500 447,393 +0.14(+1.67%)
Aug 16, 2019 8.370 8.570 8.340 8.360 259,404 -0.01(-0.12%)
Aug 15, 2019 8.340 8.460 8.330 8.370 300,970 +0.01(+0.12%)
Aug 14, 2019 8.360 8.490 8.270 8.360 559,152 -0.03(-0.36%)
Aug 13, 2019 8.530 8.580 8.360 8.390 472,043 -0.17(-1.99%)
Aug 12, 2019 8.440 8.740 8.440 8.560 611,252 +0.05(+0.59%)
Aug 09, 2019 8.100 8.520 8.090 8.510 1,075,178 +0.49(+6.11%)
Aug 08, 2019 7.840 8.050 7.840 8.020 326,125 +0.15(+1.91%)
Aug 07, 2019 7.810 7.870 7.600 7.870 567,591 +0.04(+0.51%)
Aug 06, 2019 7.930 8.020 7.770 7.830 274,555 -0.22(-2.73%)
Aug 02, 2019 8.050 8.050 8.050 0 +0.06(+0.75%)
Aug 01, 2019 8.070 8.150 7.990 7.990 535,624 -0.10(-1.24%)
Jul 31, 2019 8.060 8.130 8.020 8.090 647,762 +0.03(+0.37%)
Jul 30, 2019 7.960 8.080 7.890 8.060 485,037 +0.09(+1.13%)
Jul 29, 2019 7.920 8.030 7.920 7.970 196,534 +0.02(+0.25%)
Jul 26, 2019 8.110 8.120 7.900 7.950 387,112 -0.15(-1.85%)
Jul 25, 2019 8.200 8.200 8.020 8.100 290,888 -0.10(-1.22%)
Jul 24, 2019 8.100 8.220 8.020 8.200 545,015 +0.09(+1.11%)
Jul 23, 2019 8.110 8.170 8.060 8.110 183,913 +0.01(+0.12%)
Jul 22, 2019 8.010 8.160 7.980 8.100 445,670 +0.08(+1.00%)
Jul 19, 2019 8.000 8.110 7.960 8.020 263,309 +0.05(+0.63%)
Jul 18, 2019 7.980 8.030 7.900 7.970 303,605 -0.03(-0.38%)
Jul 17, 2019 8.020 8.110 7.970 8.000 179,395 -0.01(-0.12%)
Jul 16, 2019 8.120 8.140 7.950 8.010 281,126 -0.13(-1.60%)
Jul 15, 2019 8.160 8.260 8.060 8.140 272,618 -0.03(-0.37%)
Jul 12, 2019 8.170 8.330 8.130 8.170 640,067 -0.01(-0.12%)
Jul 11, 2019 8.170 8.270 8.150 8.180 595,553 +0.00(+0.00%)
Jul 10, 2019 8.130 8.250 8.000 8.180 328,307 +0.06(+0.74%)
Jul 09, 2019 8.230 8.260 8.060 8.120 396,957 -0.13(-1.58%)
Jul 08, 2019 8.260 8.320 8.200 8.250 284,143 -0.01(-0.12%)
Jul 05, 2019 8.270 8.330 8.070 8.260 614,431 +0.03(+0.36%)
Jul 04, 2019 8.350 8.380 8.230 8.230 189,598 -0.10(-1.20%)
Jul 03, 2019 8.270 8.450 8.230 8.330 513,222 +0.07(+0.85%)
Jul 02, 2019 8.460 8.460 8.250 8.260 549,204 -0.26(-3.05%)
Jun 28, 2019 8.520 8.520 8.520 0 +0.53(+6.63%)
Jun 27, 2019 8.090 8.110 7.870 7.990 1,201,384 -0.13(-1.60%)
Jun 26, 2019 8.480 8.550 8.080 8.120 1,028,345 -0.37(-4.36%)
Jun 25, 2019 8.430 8.570 8.390 8.490 676,481 +0.08(+0.95%)
Jun 24, 2019 8.590 8.590 8.320 8.410 918,850 -0.15(-1.75%)
Jun 21, 2019 8.490 8.660 8.490 8.560 1,077,582 +0.03(+0.35%)
Jun 20, 2019 8.490 8.580 8.490 8.530 589,483 +0.07(+0.83%)
Jun 19, 2019 8.490 8.540 8.460 8.460 612,939 -0.02(-0.24%)
Jun 18, 2019 8.510 8.580 8.450 8.480 668,671 -0.01(-0.12%)
Jun 17, 2019 8.710 8.770 8.470 8.490 756,752 -0.23(-2.64%)
Jun 14, 2019 8.710 8.800 8.680 8.720 458,729 +0.05(+0.58%)
Jun 13, 2019 8.550 8.730 8.530 8.670 604,447 +0.15(+1.76%)
Jun 12, 2019 8.550 8.660 8.490 8.520 846,266 -0.04(-0.47%)
Jun 11, 2019 8.650 8.650 8.370 8.560 711,829 -0.03(-0.35%)
Jun 10, 2019 8.690 8.700 8.500 8.590 558,393 -0.10(-1.15%)
Jun 07, 2019 8.680 8.770 8.610 8.690 787,668 +0.02(+0.23%)
Jun 06, 2019 8.570 8.730 8.540 8.670 531,588 +0.08(+0.93%)
Jun 05, 2019 8.460 8.630 8.340 8.590 983,758 +0.09(+1.06%)
Jun 04, 2019 8.720 8.720 8.450 8.500 547,336 -0.21(-2.41%)
Jun 03, 2019 8.900 8.960 8.670 8.710 530,414 -0.23(-2.57%)
May 31, 2019 8.620 8.950 8.540 8.940 818,600 +0.24(+2.76%)
May 30, 2019 8.610 8.810 8.600 8.700 3,869,600 +0.09(+1.05%)
May 29, 2019 8.810 8.850 8.540 8.610 912,637 -0.24(-2.71%)
May 28, 2019 8.850 8.930 8.800 8.850 545,121 -0.01(-0.11%)
May 27, 2019 8.700 8.910 8.650 8.860 233,511 +0.14(+1.61%)
May 24, 2019 8.640 8.790 8.620 8.720 569,481 +0.07(+0.81%)
May 23, 2019 8.810 8.820 8.560 8.650 898,866 -0.16(-1.82%)
May 22, 2019 8.780 9.020 8.760 8.810 764,543 +0.00(+0.00%)
May 21, 2019 8.700 8.920 8.580 8.810 609,133 +0.01(+0.11%)
May 17, 2019 8.800 8.800 8.800 0 -0.02(-0.23%)
May 16, 2019 8.850 8.860 8.710 8.820 528,223 -0.04(-0.45%)
May 15, 2019 9.140 9.140 8.830 8.860 757,726 -0.25(-2.74%)
May 14, 2019 9.130 9.170 9.010 9.110 736,137 +0.03(+0.33%)
May 13, 2019 8.990 9.110 8.850 9.080 407,827 +0.04(+0.44%)
May 10, 2019 9.010 9.090 9.000 9.040 741,703 +0.00(+0.00%)
May 09, 2019 8.990 9.100 8.970 9.040 435,466 +0.04(+0.44%)
May 08, 2019 9.010 9.050 8.890 9.000 410,100 -0.02(-0.22%)
May 07, 2019 8.980 9.040 8.930 9.020 226,268 +0.01(+0.11%)
May 06, 2019 8.980 9.030 8.900 9.010 762,208 +0.03(+0.33%)
May 03, 2019 9.000 9.080 8.980 8.980 495,861 -0.02(-0.22%)
May 02, 2019 8.930 9.090 8.840 9.000 597,276 +0.05(+0.56%)
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.