TransAlta Corporation (TAC)
NYSE: TAC · Real-Time Price · USD
10.29
+0.02 (0.19%)
Nov 4, 2024, 4:00 PM EST - Market closed
TransAlta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 10.28 | 10.41 | 10.25 | 10.29 | 10.29 | 0.19% | 1,028,937 |
| Nov 1, 2024 | 10.49 | 10.49 | 10.22 | 10.27 | 10.27 | -1.53% | 880,292 |
| Oct 31, 2024 | 10.46 | 10.60 | 10.42 | 10.43 | 10.43 | -0.67% | 596,563 |
| Oct 30, 2024 | 10.16 | 10.60 | 10.11 | 10.50 | 10.50 | 4.06% | 1,043,299 |
| Oct 29, 2024 | 10.19 | 10.20 | 9.96 | 10.09 | 10.09 | -1.18% | 628,821 |
| Oct 28, 2024 | 10.18 | 10.30 | 10.16 | 10.21 | 10.21 | 0.49% | 437,372 |
| Oct 25, 2024 | 10.14 | 10.24 | 10.07 | 10.16 | 10.16 | 0.10% | 447,923 |
| Oct 24, 2024 | 10.16 | 10.24 | 10.07 | 10.15 | 10.15 | 0.10% | 599,815 |
| Oct 23, 2024 | 10.27 | 10.28 | 10.03 | 10.14 | 10.14 | -1.36% | 905,845 |
| Oct 22, 2024 | 10.25 | 10.33 | 10.16 | 10.28 | 10.28 | - | 406,858 |
| Oct 21, 2024 | 10.45 | 10.49 | 10.21 | 10.28 | 10.28 | -1.91% | 518,423 |
| Oct 18, 2024 | 10.49 | 10.59 | 10.44 | 10.48 | 10.48 | -0.29% | 461,075 |
| Oct 17, 2024 | 10.56 | 10.64 | 10.45 | 10.51 | 10.51 | -0.47% | 667,553 |
| Oct 16, 2024 | 10.31 | 10.60 | 10.27 | 10.56 | 10.56 | 2.92% | 536,896 |
| Oct 15, 2024 | 10.26 | 10.30 | 10.08 | 10.26 | 10.26 | - | 934,627 |
| Oct 14, 2024 | 10.30 | 10.33 | 10.14 | 10.26 | 10.26 | -0.68% | 396,514 |
| Oct 11, 2024 | 10.25 | 10.46 | 10.25 | 10.33 | 10.33 | 0.78% | 630,653 |
| Oct 10, 2024 | 10.18 | 10.28 | 10.11 | 10.25 | 10.25 | 0.49% | 731,221 |
| Oct 9, 2024 | 10.35 | 10.37 | 10.17 | 10.20 | 10.20 | -1.45% | 605,036 |
| Oct 8, 2024 | 10.45 | 10.52 | 10.34 | 10.35 | 10.35 | -0.96% | 658,122 |
| Oct 7, 2024 | 10.55 | 10.73 | 10.40 | 10.45 | 10.45 | -2.06% | 1,304,235 |
| Oct 4, 2024 | 10.46 | 10.68 | 10.35 | 10.67 | 10.67 | 2.01% | 664,008 |
| Oct 3, 2024 | 10.58 | 10.60 | 10.33 | 10.46 | 10.46 | -0.76% | 808,563 |
| Oct 2, 2024 | 10.54 | 10.58 | 10.38 | 10.54 | 10.54 | -0.38% | 1,192,851 |
| Oct 1, 2024 | 10.34 | 10.61 | 10.32 | 10.58 | 10.58 | 2.12% | 1,087,505 |
| Sep 30, 2024 | 10.36 | 10.42 | 10.26 | 10.36 | 10.36 | - | 403,608 |
| Sep 27, 2024 | 10.49 | 10.60 | 10.34 | 10.36 | 10.36 | -1.24% | 1,087,218 |
| Sep 26, 2024 | 10.38 | 10.51 | 10.23 | 10.49 | 10.49 | 1.25% | 1,204,509 |
| Sep 25, 2024 | 10.29 | 10.38 | 10.16 | 10.36 | 10.36 | 1.37% | 755,260 |
| Sep 24, 2024 | 10.07 | 10.26 | 10.05 | 10.22 | 10.22 | 1.59% | 798,719 |
| Sep 23, 2024 | 9.93 | 10.21 | 9.89 | 10.06 | 10.06 | 2.65% | 1,135,608 |
| Sep 20, 2024 | 9.32 | 9.91 | 9.25 | 9.80 | 9.80 | 5.38% | 1,617,334 |
| Sep 19, 2024 | 9.29 | 9.33 | 9.11 | 9.30 | 9.30 | - | 523,978 |
| Sep 18, 2024 | 9.38 | 9.55 | 9.29 | 9.30 | 9.30 | -1.38% | 656,423 |
| Sep 17, 2024 | 9.22 | 9.45 | 9.17 | 9.43 | 9.43 | 2.39% | 718,245 |
| Sep 16, 2024 | 9.12 | 9.22 | 9.08 | 9.21 | 9.21 | 0.99% | 480,163 |
| Sep 13, 2024 | 9.16 | 9.17 | 9.05 | 9.12 | 9.12 | -0.22% | 632,720 |
| Sep 12, 2024 | 9.05 | 9.18 | 9.02 | 9.14 | 9.14 | 1.22% | 314,037 |
| Sep 11, 2024 | 9.12 | 9.15 | 9.00 | 9.03 | 9.03 | -0.99% | 441,678 |
| Sep 10, 2024 | 9.05 | 9.12 | 8.97 | 9.12 | 9.12 | 0.77% | 497,823 |
| Sep 9, 2024 | 8.96 | 9.07 | 8.94 | 9.05 | 9.05 | 1.34% | 446,849 |
| Sep 6, 2024 | 8.95 | 9.02 | 8.87 | 8.93 | 8.93 | -0.33% | 481,158 |
| Sep 5, 2024 | 8.96 | 9.07 | 8.92 | 8.96 | 8.96 | 1.13% | 729,976 |
| Sep 4, 2024 | 8.70 | 8.86 | 8.69 | 8.86 | 8.86 | 2.19% | 571,480 |
| Sep 3, 2024 | 8.75 | 8.75 | 8.60 | 8.67 | 8.67 | -1.48% | 502,064 |
| Aug 30, 2024 | 8.86 | 8.88 | 8.75 | 8.80 | 8.80 | -0.79% | 321,928 |
| Aug 29, 2024 | 8.86 | 8.89 | 8.74 | 8.87 | 8.83 | 0.45% | 708,073 |
| Aug 28, 2024 | 9.02 | 9.02 | 8.81 | 8.83 | 8.79 | -1.78% | 572,813 |
| Aug 27, 2024 | 8.85 | 9.01 | 8.79 | 8.99 | 8.95 | 0.78% | 936,946 |
| Aug 26, 2024 | 8.78 | 9.01 | 8.78 | 8.92 | 8.88 | 2.06% | 1,028,311 |
| Aug 23, 2024 | 8.60 | 8.92 | 8.60 | 8.74 | 8.70 | 2.70% | 708,505 |
| Aug 22, 2024 | 8.50 | 8.56 | 8.45 | 8.51 | 8.47 | 0.24% | 478,833 |
| Aug 21, 2024 | 8.43 | 8.50 | 8.40 | 8.49 | 8.45 | 0.71% | 368,552 |
| Aug 20, 2024 | 8.41 | 8.44 | 8.32 | 8.43 | 8.39 | - | 640,774 |
| Aug 19, 2024 | 8.45 | 8.47 | 8.37 | 8.43 | 8.39 | - | 549,539 |
| Aug 16, 2024 | 8.51 | 8.53 | 8.39 | 8.43 | 8.39 | -1.17% | 816,282 |
| Aug 15, 2024 | 8.32 | 8.62 | 8.28 | 8.53 | 8.49 | 2.52% | 1,059,894 |
| Aug 14, 2024 | 8.25 | 8.38 | 8.20 | 8.32 | 8.28 | 0.97% | 681,647 |
| Aug 13, 2024 | 8.19 | 8.26 | 8.09 | 8.24 | 8.20 | 1.23% | 538,772 |
| Aug 12, 2024 | 8.07 | 8.15 | 7.98 | 8.14 | 8.10 | 1.12% | 434,410 |
| Aug 9, 2024 | 8.08 | 8.18 | 7.97 | 8.05 | 8.01 | -0.49% | 664,977 |
| Aug 8, 2024 | 8.10 | 8.29 | 8.06 | 8.09 | 8.05 | -0.37% | 826,488 |
| Aug 7, 2024 | 8.27 | 8.40 | 8.11 | 8.12 | 8.08 | -1.10% | 1,258,393 |
| Aug 6, 2024 | 7.64 | 8.26 | 7.58 | 8.21 | 8.17 | 7.88% | 1,499,465 |
| Aug 5, 2024 | 7.88 | 7.88 | 7.40 | 7.61 | 7.57 | -5.23% | 1,052,788 |
| Aug 2, 2024 | 8.06 | 8.20 | 7.97 | 8.03 | 7.99 | -1.47% | 1,383,329 |
| Aug 1, 2024 | 7.65 | 8.17 | 7.62 | 8.15 | 8.11 | 8.09% | 1,737,974 |
| Jul 31, 2024 | 7.43 | 7.60 | 7.33 | 7.54 | 7.50 | 2.45% | 1,195,706 |
| Jul 30, 2024 | 7.38 | 7.41 | 7.31 | 7.36 | 7.32 | -0.27% | 692,929 |
| Jul 29, 2024 | 7.35 | 7.39 | 7.27 | 7.38 | 7.34 | 0.82% | 572,479 |
| Jul 26, 2024 | 7.38 | 7.47 | 7.27 | 7.32 | 7.28 | -0.27% | 828,725 |
| Jul 25, 2024 | 7.28 | 7.43 | 7.20 | 7.34 | 7.30 | 1.38% | 761,489 |
| Jul 24, 2024 | 6.95 | 7.41 | 6.94 | 7.24 | 7.20 | 4.02% | 1,054,170 |
| Jul 23, 2024 | 6.93 | 7.03 | 6.78 | 6.96 | 6.93 | 0.43% | 1,013,192 |
| Jul 22, 2024 | 7.08 | 7.12 | 6.92 | 6.93 | 6.90 | -1.56% | 881,654 |
| Jul 19, 2024 | 7.26 | 7.26 | 7.03 | 7.04 | 7.01 | -3.56% | 597,659 |
| Jul 18, 2024 | 7.44 | 7.55 | 7.23 | 7.30 | 7.26 | -2.41% | 721,592 |
| Jul 17, 2024 | 7.20 | 7.51 | 7.19 | 7.48 | 7.44 | 3.31% | 960,661 |
| Jul 16, 2024 | 7.24 | 7.26 | 7.13 | 7.24 | 7.20 | 0.28% | 669,930 |
| Jul 15, 2024 | 7.36 | 7.38 | 7.15 | 7.22 | 7.18 | -2.04% | 652,747 |
| Jul 12, 2024 | 7.33 | 7.44 | 7.32 | 7.37 | 7.33 | 1.38% | 660,776 |
| Jul 11, 2024 | 7.06 | 7.31 | 7.06 | 7.27 | 7.23 | 3.56% | 861,334 |
| Jul 10, 2024 | 6.88 | 7.05 | 6.88 | 7.02 | 6.99 | 2.18% | 556,822 |
| Jul 9, 2024 | 6.92 | 6.93 | 6.82 | 6.87 | 6.84 | -0.72% | 352,602 |
| Jul 8, 2024 | 6.92 | 7.00 | 6.91 | 6.92 | 6.89 | - | 367,603 |
| Jul 5, 2024 | 7.00 | 7.01 | 6.92 | 6.92 | 6.89 | -0.29% | 413,623 |
| Jul 3, 2024 | 6.96 | 7.02 | 6.92 | 6.94 | 6.91 | 0.29% | 233,594 |
| Jul 2, 2024 | 6.99 | 7.01 | 6.84 | 6.92 | 6.89 | -1.00% | 666,558 |
| Jul 1, 2024 | 7.12 | 7.18 | 6.95 | 6.99 | 6.96 | -1.27% | 263,663 |
| Jun 28, 2024 | 7.05 | 7.12 | 7.04 | 7.08 | 7.05 | 0.85% | 620,499 |
| Jun 27, 2024 | 6.94 | 7.07 | 6.94 | 7.02 | 6.99 | 1.30% | 393,160 |
| Jun 26, 2024 | 6.95 | 6.97 | 6.91 | 6.93 | 6.90 | -0.86% | 469,912 |
| Jun 25, 2024 | 7.06 | 7.06 | 6.95 | 6.99 | 6.96 | -0.57% | 537,313 |
| Jun 24, 2024 | 7.03 | 7.08 | 6.96 | 7.03 | 7.00 | 0.14% | 667,933 |
| Jun 21, 2024 | 7.08 | 7.11 | 6.91 | 7.02 | 6.99 | -0.85% | 3,397,610 |
| Jun 20, 2024 | 7.02 | 7.18 | 7.02 | 7.08 | 7.05 | 1.58% | 764,887 |
| Jun 18, 2024 | 7.01 | 7.06 | 6.96 | 6.97 | 6.94 | -1.41% | 498,703 |
| Jun 17, 2024 | 6.93 | 7.09 | 6.92 | 7.07 | 7.04 | 1.73% | 751,826 |
| Jun 14, 2024 | 6.91 | 6.95 | 6.82 | 6.95 | 6.92 | 0.14% | 412,785 |
| Jun 13, 2024 | 7.16 | 7.17 | 6.89 | 6.94 | 6.91 | -3.07% | 905,674 |