Canada markets closed

TransAlta Corporation (TAC)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
10.20-0.15 (-1.45%)
At close: 04:00PM EDT
10.49 +0.29 (+2.84%)
After hours: 07:45PM EDT
Time Period:
Oct 09, 2023 - Oct 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 09, 202410.3510.3710.1710.2010.20605,000
Oct 08, 202410.4510.5210.3410.3510.35658,100
Oct 07, 202410.5510.7310.4010.4510.451,304,200
Oct 04, 202410.4610.6810.3510.6710.67661,800
Oct 03, 202410.5810.6010.3310.4610.46808,500
Oct 02, 202410.5410.5810.3810.5410.541,192,900
Oct 01, 202410.3410.6110.3210.5810.581,087,500
Sept 30, 202410.3610.4210.2610.3610.36403,600
Sept 27, 202410.4910.6010.3410.3610.361,087,200
Sept 26, 202410.3810.5110.2310.4910.491,204,500
Sept 25, 202410.2910.3810.1510.3610.36755,300
Sept 24, 202410.0710.2610.0510.2210.22798,700
Sept 23, 20249.9310.219.8910.0610.061,135,600
Sept 20, 20249.329.909.259.809.801,617,300
Sept 19, 20249.299.339.119.309.30524,000
Sept 18, 20249.389.559.299.309.30656,300
Sept 17, 20249.229.459.179.439.43718,200
Sept 16, 20249.129.229.089.219.21480,200
Sept 13, 20249.169.169.059.129.12632,700
Sept 12, 20249.059.189.029.149.14314,000
Sept 11, 20249.129.159.009.039.03441,700
Sept 10, 20249.059.128.979.129.12497,800
Sept 09, 20248.969.078.949.059.05446,800
Sept 06, 20248.959.028.878.938.93481,200
Sept 05, 20248.969.078.928.968.96730,000
Sept 04, 20248.708.868.698.868.86597,500
Sept 03, 20248.758.758.608.678.67502,100
Aug 30, 20248.868.888.758.808.80321,900
Aug 30, 20240.044 Dividend
Aug 29, 20248.868.898.748.878.83708,000
Aug 28, 20249.029.028.818.838.79572,800
Aug 27, 20248.859.018.798.998.95936,900
Aug 26, 20248.789.018.788.928.881,028,300
Aug 23, 20248.608.918.608.748.70708,500
Aug 22, 20248.508.568.458.518.47478,800
Aug 21, 20248.438.508.408.498.45368,600
Aug 20, 20248.418.448.328.438.39640,800
Aug 19, 20248.458.478.378.438.39549,500
Aug 16, 20248.518.538.398.438.39816,300
Aug 15, 20248.328.628.288.538.491,059,800
Aug 14, 20248.258.388.208.328.28681,600
Aug 13, 20248.198.268.098.248.20538,800
Aug 12, 20248.078.157.988.148.10434,400
Aug 09, 20248.088.187.978.058.01665,000
Aug 08, 20248.108.298.068.098.05826,500
Aug 07, 20248.278.408.118.128.081,258,400
Aug 06, 20247.648.267.588.218.171,499,500
Aug 05, 20247.887.887.407.617.571,052,800
Aug 02, 20248.068.207.978.037.991,383,200
Aug 01, 20247.658.177.628.158.111,738,000
Jul 31, 20247.437.607.337.547.501,195,700
Jul 30, 20247.387.417.317.367.32692,900
Jul 29, 20247.357.397.277.387.34572,500
Jul 26, 20247.387.477.277.327.28828,700
Jul 25, 20247.287.437.207.347.30761,400
Jul 24, 20246.957.416.947.247.201,054,200
Jul 23, 20246.937.036.786.966.931,013,200
Jul 22, 20247.087.126.926.936.90881,600
Jul 19, 20247.267.267.037.047.01597,700
Jul 18, 20247.447.557.237.307.26721,600
Jul 17, 20247.207.517.197.487.44960,700
Jul 16, 20247.247.267.137.247.20669,900
Jul 15, 20247.367.387.157.227.18652,700
Jul 12, 20247.337.447.327.377.33660,800
Jul 11, 20247.067.317.067.277.23861,300
Jul 10, 20246.887.056.887.026.99556,800
Jul 09, 20246.926.936.826.876.84352,600
Jul 08, 20246.927.006.916.926.89367,600
Jul 05, 20247.007.016.926.926.89413,600
Jul 03, 20246.967.026.926.946.91233,600
Jul 02, 20246.997.016.846.926.89666,600
Jul 01, 20247.127.186.956.996.96263,700
Jun 28, 20247.057.127.047.087.04620,500
Jun 27, 20246.947.076.947.026.99393,200
Jun 26, 20246.956.976.916.936.90469,900
Jun 25, 20247.067.066.956.996.96537,300
Jun 24, 20247.037.086.967.037.00667,900
Jun 21, 20247.087.116.917.026.993,397,600
Jun 20, 20247.027.187.027.087.04764,900
Jun 18, 20247.017.066.966.976.94498,700
Jun 17, 20246.937.096.927.077.03751,800
Jun 14, 20246.916.956.826.956.92412,800
Jun 13, 20247.167.176.896.946.91905,700
Jun 12, 20247.317.367.107.167.12754,700
Jun 11, 20247.237.277.137.217.17662,700
Jun 10, 20247.147.337.147.287.24547,700
Jun 07, 20247.187.277.127.187.14750,900
Jun 06, 20247.187.357.187.307.26472,400
Jun 05, 20247.167.267.127.257.21498,800
Jun 04, 20247.127.227.117.127.08731,800
Jun 03, 20247.237.277.137.187.14562,800
May 31, 20247.197.327.177.207.16715,400
May 31, 20240.044 Dividend
May 30, 20247.077.237.037.197.11675,400
May 29, 20247.007.076.937.056.97517,500
May 28, 20247.137.277.057.117.03940,300
May 24, 20246.937.136.877.107.02920,300
May 23, 20247.087.096.866.936.85708,500
May 22, 20247.177.217.067.087.00455,300
May 21, 20247.207.257.147.207.12612,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...