Home

TransAlta Corporation (TAC)

10.99
+0.36 (3.39%)
NYSE · Last Trade: Jul 4th, 10:20 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TransAlta Corporation (TAC)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/202510.6211.0310.6010.99576,91410.99
7/02/202510.7710.7810.5910.631,387,59210.63
7/01/202510.8010.8110.6910.71586,88010.71
6/30/202510.7510.9010.6910.79778,95710.79
6/27/202510.7710.8610.5510.691,211,04410.69
6/26/202511.0111.0110.6910.711,211,89710.71
6/25/202511.0111.0310.7710.86953,11710.86
6/24/202511.0711.2310.9411.01976,17011.01
6/23/202510.9311.1110.8411.001,092,53211.00
6/20/202511.2211.2610.9810.983,164,14810.98
6/18/202511.3511.4311.2311.381,793,00811.38
6/17/202511.5011.5011.1911.301,623,74411.30
6/16/202511.2611.4911.2211.471,703,52011.47
6/13/202511.2111.2810.8911.092,592,84611.09
6/12/202510.6911.5110.6911.413,548,74911.41
6/11/202510.5210.7710.3010.472,333,50610.47
6/10/202510.4410.4410.2210.401,892,74910.40
6/09/202510.4110.4710.2410.412,994,94810.41
6/06/202510.3410.4110.1910.362,341,01210.36
6/05/202510.2510.6710.1210.291,908,44010.29
6/04/202510.4710.4710.0210.131,310,24110.13
6/03/20259.9610.519.9310.392,047,33510.39
6/02/20259.729.899.629.891,108,5879.89
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