TransAlta Corporation (TAC)
NYSE: TAC · Real-Time Price · USD
10.76
+0.48 (4.62%)
Nov 21, 2024, 12:39 PM EST - Market open

TransAlta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202410.3110.3510.2210.2810.28-0.68%470,109
Nov 19, 202410.2810.3610.1610.3510.350.49%479,675
Nov 18, 202410.2410.3510.1610.3010.300.39%567,277
Nov 15, 202410.4510.5110.0810.2610.26-1.06%1,039,714
Nov 14, 202410.0510.399.9510.3710.373.70%925,880
Nov 13, 202410.0410.129.9710.0010.00-0.10%634,137
Nov 12, 202410.0210.199.9910.0110.01-0.20%647,721
Nov 11, 202410.2710.319.9810.0310.03-2.62%843,044
Nov 8, 202410.5110.5410.2110.3010.30-2.28%642,289
Nov 7, 202410.4010.7410.2710.5410.541.05%2,239,395
Nov 6, 202410.6710.8310.1110.4310.43-5.78%1,412,143
Nov 5, 202410.0011.119.1811.0711.077.58%1,581,292
Nov 4, 202410.2810.4110.2510.2910.290.19%1,071,881
Nov 1, 202410.4910.4910.2210.2710.27-1.53%880,292
Oct 31, 202410.4610.6010.4210.4310.43-0.67%596,563
Oct 30, 202410.1610.6010.1110.5010.504.06%1,043,299
Oct 29, 202410.1910.209.9610.0910.09-1.18%628,821
Oct 28, 202410.1810.3010.1610.2110.210.49%437,372
Oct 25, 202410.1410.2410.0710.1610.160.10%447,923
Oct 24, 202410.1610.2410.0710.1510.150.10%599,815
Oct 23, 202410.2710.2810.0310.1410.14-1.36%905,845
Oct 22, 202410.2510.3310.1610.2810.28-406,858
Oct 21, 202410.4510.4910.2110.2810.28-1.91%518,423
Oct 18, 202410.4910.5910.4410.4810.48-0.29%461,075
Oct 17, 202410.5610.6410.4510.5110.51-0.47%667,553
Oct 16, 202410.3110.6010.2710.5610.562.92%536,896
Oct 15, 202410.2610.3010.0810.2610.26-934,627
Oct 14, 202410.3010.3310.1410.2610.26-0.68%396,514
Oct 11, 202410.2510.4610.2510.3310.330.78%630,653
Oct 10, 202410.1810.2810.1110.2510.250.49%731,221
Oct 9, 202410.3510.3710.1710.2010.20-1.45%605,036
Oct 8, 202410.4510.5210.3410.3510.35-0.96%658,122
Oct 7, 202410.5510.7310.4010.4510.45-2.06%1,304,235
Oct 4, 202410.4610.6810.3510.6710.672.01%664,008
Oct 3, 202410.5810.6010.3310.4610.46-0.76%808,563
Oct 2, 202410.5410.5810.3810.5410.54-0.38%1,192,851
Oct 1, 202410.3410.6110.3210.5810.582.12%1,087,505
Sep 30, 202410.3610.4210.2610.3610.36-403,608
Sep 27, 202410.4910.6010.3410.3610.36-1.24%1,087,218
Sep 26, 202410.3810.5110.2310.4910.491.25%1,204,509
Sep 25, 202410.2910.3810.1610.3610.361.37%755,260
Sep 24, 202410.0710.2610.0510.2210.221.59%798,719
Sep 23, 20249.9310.219.8910.0610.062.65%1,135,608
Sep 20, 20249.329.919.259.809.805.38%1,617,334
Sep 19, 20249.299.339.119.309.30-523,978
Sep 18, 20249.389.559.299.309.30-1.38%656,423
Sep 17, 20249.229.459.179.439.432.39%718,245
Sep 16, 20249.129.229.089.219.210.99%480,163
Sep 13, 20249.169.179.059.129.12-0.22%632,720
Sep 12, 20249.059.189.029.149.141.22%314,037
Sep 11, 20249.129.159.009.039.03-0.99%441,678
Sep 10, 20249.059.128.979.129.120.77%497,823
Sep 9, 20248.969.078.949.059.051.34%446,849
Sep 6, 20248.959.028.878.938.93-0.33%481,158
Sep 5, 20248.969.078.928.968.961.13%729,976
Sep 4, 20248.708.868.698.868.862.19%571,480
Sep 3, 20248.758.758.608.678.67-1.48%502,064
Aug 30, 20248.868.888.758.808.80-0.79%321,928
Aug 29, 20248.868.898.748.878.830.45%708,073
Aug 28, 20249.029.028.818.838.79-1.78%572,813
Aug 27, 20248.859.018.798.998.950.78%936,946
Aug 26, 20248.789.018.788.928.882.06%1,028,311
Aug 23, 20248.608.928.608.748.702.70%708,505
Aug 22, 20248.508.568.458.518.470.24%478,833
Aug 21, 20248.438.508.408.498.450.71%368,552
Aug 20, 20248.418.448.328.438.39-640,774
Aug 19, 20248.458.478.378.438.39-549,539
Aug 16, 20248.518.538.398.438.39-1.17%816,282
Aug 15, 20248.328.628.288.538.492.52%1,059,894
Aug 14, 20248.258.388.208.328.280.97%681,647
Aug 13, 20248.198.268.098.248.201.23%538,772
Aug 12, 20248.078.157.988.148.101.12%434,410
Aug 9, 20248.088.187.978.058.01-0.49%664,977
Aug 8, 20248.108.298.068.098.05-0.37%826,488
Aug 7, 20248.278.408.118.128.08-1.10%1,258,393
Aug 6, 20247.648.267.588.218.177.88%1,499,465
Aug 5, 20247.887.887.407.617.57-5.23%1,052,788
Aug 2, 20248.068.207.978.037.99-1.47%1,383,329
Aug 1, 20247.658.177.628.158.118.09%1,737,974
Jul 31, 20247.437.607.337.547.502.45%1,195,706
Jul 30, 20247.387.417.317.367.32-0.27%692,929
Jul 29, 20247.357.397.277.387.340.82%572,479
Jul 26, 20247.387.477.277.327.28-0.27%828,725
Jul 25, 20247.287.437.207.347.301.38%761,489
Jul 24, 20246.957.416.947.247.204.02%1,054,170
Jul 23, 20246.937.036.786.966.930.43%1,013,192
Jul 22, 20247.087.126.926.936.90-1.56%881,654
Jul 19, 20247.267.267.037.047.01-3.56%597,659
Jul 18, 20247.447.557.237.307.26-2.41%721,592
Jul 17, 20247.207.517.197.487.443.31%960,661
Jul 16, 20247.247.267.137.247.200.28%669,930
Jul 15, 20247.367.387.157.227.18-2.04%652,747
Jul 12, 20247.337.447.327.377.331.38%660,776
Jul 11, 20247.067.317.067.277.233.56%861,334
Jul 10, 20246.887.056.887.026.992.18%556,822
Jul 9, 20246.926.936.826.876.84-0.72%352,602
Jul 8, 20246.927.006.916.926.89-367,603
Jul 5, 20247.007.016.926.926.89-0.29%413,623
Jul 3, 20246.967.026.926.946.910.29%233,594
Jul 2, 20246.997.016.846.926.89-1.00%666,558