Home

TransAlta Corporation (TAC)

9.7600
+0.1000 (1.04%)
NYSE · Last Trade: May 31st, 5:52 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TransAlta Corporation (TAC)

DateOpenHighLowCloseVolumeAdjusted Close
5/30/20259.659.859.529.761,941,0029.76
5/29/20259.759.799.599.711,790,4769.71
5/28/20259.449.729.439.662,449,8879.66
5/27/20259.169.479.159.442,402,4409.44
5/23/20258.849.168.849.151,426,1219.15
5/22/20258.818.968.738.95703,4898.95
5/21/20259.109.168.878.87815,9368.87
5/20/20258.989.168.949.151,704,8939.15
5/19/20258.939.028.938.96712,7138.96
5/16/20259.139.188.999.11824,8439.11
5/15/20258.919.208.919.101,178,1319.10
5/14/20259.189.188.939.001,343,3199.00
5/13/20258.959.228.829.15689,9179.15
5/12/20258.908.948.738.901,094,4828.90
5/09/20258.538.748.508.661,323,7198.66
5/08/20258.608.678.348.51874,6638.51
5/07/20259.139.348.418.523,130,6188.52
5/06/20259.049.148.969.06940,3379.06
5/05/20259.249.249.059.13680,9439.13
5/02/20259.149.299.059.27664,0769.27
5/01/20259.019.158.969.05808,2809.05
4/30/20258.969.028.858.91819,4188.91
4/29/20258.899.128.899.09644,9849.09
4/28/20259.009.078.909.001,136,1059.00
4/25/20258.769.048.708.991,487,3138.99
4/24/20258.608.828.608.79937,7958.79
4/23/20258.718.888.558.57555,2358.57
4/22/20258.558.648.468.551,172,2368.55
4/21/20258.658.698.368.431,295,1918.43
4/17/20258.648.888.638.721,025,4658.72
4/16/20258.598.738.498.67906,7068.67
4/15/20258.768.768.438.612,070,9058.61
4/14/20258.898.908.728.76589,2528.76
4/11/20258.548.708.468.69739,6438.69
4/10/20258.979.118.298.521,236,0738.52
4/09/20258.168.947.948.831,922,1838.83
4/08/20258.658.698.038.161,322,1328.16
4/07/20257.828.607.828.33935,5758.33
4/04/20258.918.918.128.161,994,2138.16
4/03/20259.359.619.129.191,127,8519.19
4/02/20259.399.589.349.57696,7369.57
4/01/20259.359.519.189.47694,0389.47
3/31/20259.309.419.199.351,523,9609.35
3/28/20259.349.609.349.471,124,0409.47
3/27/20259.559.649.389.411,019,2359.41
3/26/20259.839.889.569.62847,6429.62
3/25/20259.769.859.649.82846,6439.82
3/24/20259.839.989.709.781,351,2269.78
3/21/20259.669.849.629.742,183,2349.74
3/20/20259.749.869.729.78560,2069.78
3/19/20259.639.819.539.79781,6569.79
3/18/20259.609.669.409.57792,9869.57
3/17/20259.559.709.459.691,495,1269.69
3/14/20259.429.549.389.531,555,9399.53
3/13/20259.649.749.389.41800,7159.41
3/12/20259.449.819.309.662,665,8419.66
3/11/20258.819.398.699.324,192,6439.32
3/10/20259.169.218.548.762,406,8948.76
3/07/20259.439.589.269.322,610,5879.32
3/06/20259.749.749.299.381,726,5179.38
3/05/20259.789.969.709.831,454,9939.83
3/04/20259.909.989.689.702,133,7289.70
3/03/202510.3710.5510.0010.101,619,81210.10
2/28/202510.1410.3710.0310.343,482,70910.34