TransAlta Corporation (TAC)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Apr 17, 2023 - Apr 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 17, 2024 | 6.15 | 6.26 | 6.14 | 6.22 | 6.22 | 1,036,500 |
| Apr 16, 2024 | 6.06 | 6.14 | 5.94 | 6.11 | 6.11 | 1,117,500 |
| Apr 15, 2024 | 6.09 | 6.12 | 6.02 | 6.10 | 6.10 | 1,045,100 |
| Apr 12, 2024 | 6.14 | 6.23 | 6.01 | 6.06 | 6.06 | 740,900 |
| Apr 11, 2024 | 6.16 | 6.27 | 6.00 | 6.17 | 6.17 | 1,261,900 |
| Apr 10, 2024 | 6.23 | 6.24 | 6.06 | 6.14 | 6.14 | 1,048,300 |
| Apr 09, 2024 | 6.30 | 6.39 | 6.26 | 6.32 | 6.32 | 695,100 |
| Apr 08, 2024 | 6.36 | 6.41 | 6.23 | 6.26 | 6.26 | 751,800 |
| Apr 05, 2024 | 6.35 | 6.36 | 6.26 | 6.34 | 6.34 | 573,600 |
| Apr 04, 2024 | 6.38 | 6.46 | 6.35 | 6.42 | 6.42 | 628,000 |
| Apr 03, 2024 | 6.33 | 6.40 | 6.26 | 6.34 | 6.34 | 680,100 |
| Apr 02, 2024 | 6.41 | 6.44 | 6.30 | 6.35 | 6.35 | 508,800 |
| Apr 01, 2024 | 6.45 | 6.47 | 6.37 | 6.41 | 6.41 | 570,100 |
| Mar 28, 2024 | 6.47 | 6.51 | 6.37 | 6.43 | 6.43 | 932,300 |
| Mar 27, 2024 | 6.41 | 6.49 | 6.39 | 6.45 | 6.45 | 606,600 |
| Mar 26, 2024 | 6.35 | 6.48 | 6.31 | 6.39 | 6.39 | 817,900 |
| Mar 25, 2024 | 6.47 | 6.50 | 6.28 | 6.31 | 6.31 | 1,065,300 |
| Mar 22, 2024 | 6.42 | 6.55 | 6.40 | 6.46 | 6.46 | 560,600 |
| Mar 21, 2024 | 6.43 | 6.48 | 6.41 | 6.41 | 6.41 | 807,600 |
| Mar 20, 2024 | 6.32 | 6.38 | 6.23 | 6.38 | 6.38 | 1,599,300 |
| Mar 19, 2024 | 6.43 | 6.56 | 6.32 | 6.33 | 6.33 | 920,300 |
| Mar 18, 2024 | 6.34 | 6.54 | 6.26 | 6.49 | 6.49 | 651,800 |
| Mar 15, 2024 | 6.49 | 6.56 | 6.29 | 6.31 | 6.31 | 1,827,900 |
| Mar 14, 2024 | 6.57 | 6.63 | 6.50 | 6.52 | 6.52 | 513,100 |
| Mar 13, 2024 | 6.46 | 6.62 | 6.38 | 6.59 | 6.59 | 854,100 |
| Mar 12, 2024 | 6.85 | 6.85 | 6.45 | 6.47 | 6.47 | 1,118,800 |
| Mar 11, 2024 | 6.90 | 6.93 | 6.80 | 6.87 | 6.87 | 571,500 |
| Mar 08, 2024 | 6.96 | 6.99 | 6.83 | 6.94 | 6.94 | 871,900 |
| Mar 07, 2024 | 6.89 | 6.92 | 6.84 | 6.90 | 6.90 | 594,900 |
| Mar 06, 2024 | 6.88 | 6.92 | 6.82 | 6.85 | 6.85 | 526,400 |
| Mar 05, 2024 | 6.79 | 6.88 | 6.76 | 6.81 | 6.81 | 460,100 |
| Mar 04, 2024 | 6.81 | 6.91 | 6.77 | 6.82 | 6.82 | 457,600 |
| Mar 01, 2024 | 6.86 | 6.93 | 6.73 | 6.83 | 6.83 | 448,000 |
| Feb 29, 2024 | 6.93 | 6.94 | 6.85 | 6.87 | 6.87 | 653,700 |
| Feb 29, 2024 | 0.044 Dividend | |||||
| Feb 28, 2024 | 7.08 | 7.09 | 6.90 | 6.91 | 6.87 | 404,400 |
| Feb 27, 2024 | 7.06 | 7.16 | 7.01 | 7.15 | 7.10 | 641,900 |
| Feb 26, 2024 | 7.22 | 7.25 | 6.91 | 7.01 | 6.97 | 1,202,600 |
| Feb 23, 2024 | 7.06 | 7.50 | 6.88 | 7.33 | 7.28 | 1,689,300 |
| Feb 22, 2024 | 6.91 | 7.00 | 6.82 | 6.99 | 6.95 | 876,300 |
| Feb 21, 2024 | 6.83 | 6.91 | 6.83 | 6.90 | 6.86 | 500,800 |
| Feb 20, 2024 | 6.85 | 6.93 | 6.83 | 6.86 | 6.82 | 544,500 |
| Feb 16, 2024 | 6.95 | 6.99 | 6.84 | 6.89 | 6.85 | 692,000 |
| Feb 15, 2024 | 6.87 | 7.02 | 6.87 | 6.97 | 6.93 | 720,800 |
| Feb 14, 2024 | 6.94 | 7.03 | 6.85 | 6.86 | 6.82 | 662,900 |
| Feb 13, 2024 | 6.96 | 6.96 | 6.76 | 6.85 | 6.81 | 1,091,200 |
| Feb 12, 2024 | 7.01 | 7.09 | 6.94 | 7.03 | 6.99 | 1,089,000 |
| Feb 09, 2024 | 6.86 | 7.02 | 6.85 | 7.01 | 6.97 | 978,800 |
| Feb 08, 2024 | 6.85 | 6.96 | 6.83 | 6.83 | 6.79 | 609,900 |
| Feb 07, 2024 | 6.95 | 6.98 | 6.87 | 6.87 | 6.83 | 378,900 |
| Feb 06, 2024 | 6.84 | 6.98 | 6.82 | 6.95 | 6.91 | 538,000 |
| Feb 05, 2024 | 7.12 | 7.12 | 6.87 | 6.87 | 6.83 | 760,900 |
| Feb 02, 2024 | 7.21 | 7.21 | 7.06 | 7.16 | 7.11 | 605,500 |
| Feb 01, 2024 | 7.29 | 7.37 | 7.25 | 7.31 | 7.26 | 770,800 |
| Jan 31, 2024 | 7.34 | 7.41 | 7.23 | 7.24 | 7.19 | 578,500 |
| Jan 30, 2024 | 7.41 | 7.42 | 7.29 | 7.31 | 7.26 | 595,300 |
| Jan 29, 2024 | 7.55 | 7.55 | 7.41 | 7.46 | 7.41 | 294,100 |
| Jan 26, 2024 | 7.42 | 7.57 | 7.42 | 7.53 | 7.48 | 488,100 |
| Jan 25, 2024 | 7.40 | 7.45 | 7.34 | 7.40 | 7.35 | 532,000 |
| Jan 24, 2024 | 7.50 | 7.51 | 7.23 | 7.31 | 7.26 | 473,700 |
| Jan 23, 2024 | 7.55 | 7.61 | 7.41 | 7.44 | 7.39 | 314,400 |
| Jan 22, 2024 | 7.55 | 7.69 | 7.52 | 7.54 | 7.49 | 382,200 |
| Jan 19, 2024 | 7.48 | 7.65 | 7.36 | 7.58 | 7.53 | 584,700 |
| Jan 18, 2024 | 7.61 | 7.62 | 7.44 | 7.50 | 7.45 | 292,600 |
| Jan 17, 2024 | 7.61 | 7.63 | 7.45 | 7.56 | 7.51 | 404,300 |
| Jan 16, 2024 | 7.80 | 7.84 | 7.65 | 7.73 | 7.68 | 630,400 |
| Jan 12, 2024 | 7.89 | 7.91 | 7.74 | 7.76 | 7.71 | 294,400 |
| Jan 11, 2024 | 7.91 | 7.94 | 7.76 | 7.83 | 7.78 | 425,000 |
| Jan 10, 2024 | 7.95 | 7.96 | 7.82 | 7.95 | 7.90 | 366,800 |
| Jan 09, 2024 | 8.04 | 8.06 | 7.89 | 7.93 | 7.88 | 350,100 |
| Jan 08, 2024 | 8.00 | 8.11 | 7.95 | 8.09 | 8.04 | 433,400 |
| Jan 05, 2024 | 8.05 | 8.14 | 7.97 | 8.03 | 7.98 | 399,100 |
| Jan 04, 2024 | 8.15 | 8.21 | 8.01 | 8.06 | 8.01 | 325,400 |
| Jan 03, 2024 | 8.20 | 8.25 | 8.15 | 8.18 | 8.13 | 310,900 |
| Jan 02, 2024 | 8.26 | 8.40 | 8.19 | 8.27 | 8.22 | 409,900 |
| Dec 29, 2023 | 8.25 | 8.37 | 8.17 | 8.31 | 8.26 | 321,600 |
| Dec 28, 2023 | 8.32 | 8.35 | 8.28 | 8.29 | 8.24 | 262,500 |
| Dec 27, 2023 | 8.33 | 8.38 | 8.24 | 8.29 | 8.24 | 299,100 |
| Dec 26, 2023 | 8.29 | 8.38 | 8.28 | 8.36 | 8.31 | 104,100 |
| Dec 22, 2023 | 8.21 | 8.32 | 8.21 | 8.29 | 8.24 | 324,800 |
| Dec 21, 2023 | 8.10 | 8.18 | 8.08 | 8.15 | 8.10 | 645,400 |
| Dec 20, 2023 | 8.19 | 8.21 | 8.02 | 8.06 | 8.01 | 503,100 |
| Dec 19, 2023 | 7.95 | 8.23 | 7.95 | 8.18 | 8.13 | 621,700 |
| Dec 18, 2023 | 8.10 | 8.10 | 7.93 | 7.96 | 7.91 | 485,300 |
| Dec 15, 2023 | 8.21 | 8.21 | 7.86 | 8.03 | 7.98 | 1,886,000 |
| Dec 14, 2023 | 8.00 | 8.18 | 8.00 | 8.15 | 8.10 | 715,100 |
| Dec 13, 2023 | 7.65 | 7.96 | 7.61 | 7.95 | 7.90 | 658,400 |
| Dec 12, 2023 | 7.75 | 7.75 | 7.50 | 7.64 | 7.59 | 498,800 |
| Dec 11, 2023 | 8.00 | 8.04 | 7.63 | 7.71 | 7.66 | 858,900 |
| Dec 08, 2023 | 8.13 | 8.18 | 8.05 | 8.05 | 8.00 | 261,000 |
| Dec 07, 2023 | 8.05 | 8.23 | 8.04 | 8.12 | 8.07 | 341,400 |
| Dec 06, 2023 | 8.12 | 8.27 | 8.11 | 8.16 | 8.11 | 336,500 |
| Dec 05, 2023 | 8.13 | 8.17 | 8.07 | 8.07 | 8.02 | 416,600 |
| Dec 04, 2023 | 8.13 | 8.23 | 8.13 | 8.16 | 8.11 | 409,700 |
| Dec 01, 2023 | 8.15 | 8.28 | 8.11 | 8.23 | 8.18 | 384,800 |
| Nov 30, 2023 | 8.04 | 8.15 | 8.02 | 8.15 | 8.10 | 348,800 |
| Nov 30, 2023 | 0.04 Dividend | |||||
| Nov 29, 2023 | 8.10 | 8.13 | 8.06 | 8.07 | 7.98 | 291,900 |
| Nov 28, 2023 | 8.04 | 8.12 | 8.02 | 8.09 | 8.00 | 333,200 |
| Nov 27, 2023 | 8.08 | 8.12 | 8.03 | 8.06 | 7.97 | 300,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.