TransAlta Corporation (NY: TAC )

10.26 -0.11 (-1.06%)

Official Closing Price Updated: 7:00 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 15, 2024	10.45	10.51	10.08	10.26	1,039,714	-0.11(-1.06%)
Nov 14, 2024	10.05	10.39	9.950	10.37	925,874	+0.37(+3.70%)
Nov 13, 2024	10.04	10.12	9.965	10.00	634,134	-0.01(-0.10%)
Nov 12, 2024	10.02	10.19	9.990	10.01	647,621	-0.02(-0.20%)
Nov 11, 2024	10.27	10.30	9.975	10.03	843,044	-0.27(-2.62%)
Nov 08, 2024	10.51	10.54	10.21	10.30	642,289	-0.24(-2.28%)
Nov 07, 2024	10.40	10.73	10.27	10.54	2,239,395	+0.11(+1.05%)
Nov 06, 2024	10.67	10.83	10.11	10.43	1,412,085	-0.64(-5.78%)
Nov 05, 2024	10.00	11.11	9.180	11.07	1,581,286	+0.78(+7.58%)
Nov 04, 2024	10.28	10.41	10.24	10.29	1,071,872	+0.02(+0.19%)
Nov 01, 2024	10.49	10.49	10.21	10.27	880,292	-0.16(-1.53%)
Oct 31, 2024	10.46	10.60	10.41	10.43	596,560	-0.07(-0.67%)
Oct 30, 2024	10.16	10.60	10.11	10.50	1,043,199	+0.41(+4.06%)
Oct 29, 2024	10.19	10.20	9.960	10.09	628,821	-0.12(-1.18%)
Oct 28, 2024	10.18	10.29	10.16	10.21	437,372	+0.05(+0.49%)
Oct 25, 2024	10.14	10.24	10.07	10.16	447,923	+0.01(+0.10%)
Oct 24, 2024	10.16	10.24	10.07	10.15	599,815	+0.01(+0.10%)
Oct 23, 2024	10.27	10.28	10.03	10.14	905,845	-0.14(-1.36%)
Oct 22, 2024	10.25	10.33	10.15	10.28	406,808	+0.00(+0.00%)
Oct 21, 2024	10.45	10.48	10.21	10.28	518,423	-0.20(-1.91%)
Oct 18, 2024	10.49	10.59	10.44	10.48	461,075	-0.03(-0.29%)
Oct 17, 2024	10.56	10.63	10.45	10.51	667,553	-0.05(-0.47%)
Oct 16, 2024	10.31	10.60	10.27	10.56	536,893	+0.30(+2.92%)
Oct 15, 2024	10.26	10.30	10.08	10.26	934,627	+0.00(+0.00%)
Oct 14, 2024	10.30	10.33	10.14	10.26	396,514	-0.07(-0.68%)
Oct 11, 2024	10.25	10.46	10.25	10.33	630,653	+0.08(+0.78%)
Oct 10, 2024	10.18	10.28	10.11	10.25	731,221	+0.05(+0.49%)
Oct 09, 2024	10.35	10.37	10.17	10.20	605,030	-0.15(-1.45%)
Oct 08, 2024	10.45	10.52	10.34	10.35	658,122	-0.10(-0.96%)
Oct 07, 2024	10.55	10.73	10.40	10.45	1,304,035	-0.22(-2.06%)
Oct 04, 2024	10.46	10.68	10.35	10.67	661,712	+0.21(+2.01%)
Oct 03, 2024	10.58	10.60	10.33	10.46	808,544	-0.08(-0.76%)
Oct 02, 2024	10.54	10.57	10.38	10.54	1,192,850	-0.04(-0.38%)
Oct 01, 2024	10.34	10.61	10.32	10.58	1,087,495	+0.22(+2.12%)
Sep 30, 2024	10.36	10.42	10.26	10.36	403,608	+0.00(+0.00%)
Sep 27, 2024	10.49	10.60	10.34	10.36	1,087,218	-0.13(-1.24%)
Sep 26, 2024	10.38	10.51	10.23	10.49	1,204,509	+0.13(+1.25%)
Sep 25, 2024	10.29	10.38	10.15	10.36	755,260	+0.14(+1.37%)
Sep 24, 2024	10.07	10.26	10.04	10.22	798,704	+0.16(+1.59%)
Sep 23, 2024	9.930	10.21	9.890	10.06	1,135,608	+0.26(+2.65%)
Sep 20, 2024	9.320	9.905	9.250	9.800	1,617,334	+0.50(+5.38%)
Sep 19, 2024	9.290	9.330	9.105	9.300	523,978	+0.00(+0.00%)
Sep 18, 2024	9.380	9.545	9.285	9.300	656,423	-0.13(-1.38%)
Sep 17, 2024	9.220	9.450	9.170	9.430	718,245	+0.22(+2.39%)
Sep 16, 2024	9.120	9.220	9.080	9.210	480,163	+0.09(+0.99%)
Sep 13, 2024	9.160	9.165	9.045	9.120	632,720	-0.02(-0.22%)
Sep 12, 2024	9.050	9.180	9.020	9.140	314,037	+0.11(+1.22%)
Sep 11, 2024	9.120	9.150	9.000	9.030	441,678	-0.09(-0.99%)
Sep 10, 2024	9.050	9.120	8.972	9.120	497,823	+0.07(+0.77%)
Sep 09, 2024	8.960	9.065	8.935	9.050	446,849	+0.12(+1.34%)
Sep 06, 2024	8.950	9.020	8.865	8.930	481,158	-0.03(-0.33%)
Sep 05, 2024	8.960	9.070	8.920	8.960	729,976	+0.10(+1.13%)
Sep 04, 2024	8.700	8.860	8.690	8.860	597,522	+0.19(+2.19%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.