UK markets open in 7 hours 57 minutes

TransAlta Corporation (TAC)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
6.62+0.10 (+1.53%)
At close: 04:00PM EDT
6.63 +0.01 (+0.09%)
After hours: 05:48PM EDT
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 20246.516.646.506.626.62633,921
23 Apr 20246.506.636.466.526.52833,500
22 Apr 20246.396.556.366.496.491,005,400
19 Apr 20246.416.556.386.456.451,542,500
18 Apr 20246.256.446.226.436.43984,400
17 Apr 20246.156.266.146.226.221,036,500
16 Apr 20246.066.145.946.116.111,117,500
15 Apr 20246.096.126.026.106.101,045,100
12 Apr 20246.146.236.016.066.06740,900
11 Apr 20246.166.276.006.176.171,261,900
10 Apr 20246.236.246.066.146.141,048,300
09 Apr 20246.306.396.266.326.32695,100
08 Apr 20246.366.416.236.266.26751,800
05 Apr 20246.356.366.266.346.34573,600
04 Apr 20246.386.466.356.426.42628,000
03 Apr 20246.336.406.266.346.34680,100
02 Apr 20246.416.446.306.356.35508,800
01 Apr 20246.456.476.376.416.41570,100
28 Mar 20246.476.516.376.436.43932,300
27 Mar 20246.416.496.396.456.45606,600
26 Mar 20246.356.486.316.396.39817,900
25 Mar 20246.476.506.286.316.311,065,300
22 Mar 20246.426.556.406.466.46560,600
21 Mar 20246.436.486.416.416.41807,600
20 Mar 20246.326.386.236.386.381,599,300
19 Mar 20246.436.566.326.336.33920,300
18 Mar 20246.346.546.266.496.49651,800
15 Mar 20246.496.566.296.316.311,827,900
14 Mar 20246.576.636.506.526.52513,100
13 Mar 20246.466.626.386.596.59854,100
12 Mar 20246.856.856.456.476.471,118,800
11 Mar 20246.906.936.806.876.87571,500
08 Mar 20246.966.996.836.946.94871,900
07 Mar 20246.896.926.846.906.90594,900
06 Mar 20246.886.926.826.856.85526,400
05 Mar 20246.796.886.766.816.81460,100
04 Mar 20246.816.916.776.826.82457,600
01 Mar 20246.866.936.736.836.83448,000
29 Feb 20246.936.946.856.876.87653,700
29 Feb 20240.044 Dividend
28 Feb 20247.087.096.906.916.87404,400
27 Feb 20247.067.167.017.157.10641,900
26 Feb 20247.227.256.917.016.971,202,600
23 Feb 20247.067.506.887.337.281,689,300
22 Feb 20246.917.006.826.996.95876,300
21 Feb 20246.836.916.836.906.86500,800
20 Feb 20246.856.936.836.866.82544,500
16 Feb 20246.956.996.846.896.85692,000
15 Feb 20246.877.026.876.976.93720,800
14 Feb 20246.947.036.856.866.82662,900
13 Feb 20246.966.966.766.856.811,091,200
12 Feb 20247.017.096.947.036.991,089,000
09 Feb 20246.867.026.857.016.97978,800
08 Feb 20246.856.966.836.836.79609,900
07 Feb 20246.956.986.876.876.83378,900
06 Feb 20246.846.986.826.956.91538,000
05 Feb 20247.127.126.876.876.83760,900
02 Feb 20247.217.217.067.167.11605,500
01 Feb 20247.297.377.257.317.26770,800
31 Jan 20247.347.417.237.247.19578,500
30 Jan 20247.417.427.297.317.26595,300
29 Jan 20247.557.557.417.467.41294,100
26 Jan 20247.427.577.427.537.48488,100
25 Jan 20247.407.457.347.407.35532,000
24 Jan 20247.507.517.237.317.26473,700
23 Jan 20247.557.617.417.447.39314,400
22 Jan 20247.557.697.527.547.49382,200
19 Jan 20247.487.657.367.587.53584,700
18 Jan 20247.617.627.447.507.45292,600
17 Jan 20247.617.637.457.567.51404,300
16 Jan 20247.807.847.657.737.68630,400
12 Jan 20247.897.917.747.767.71294,400
11 Jan 20247.917.947.767.837.78425,000
10 Jan 20247.957.967.827.957.90366,800
09 Jan 20248.048.067.897.937.88350,100
08 Jan 20248.008.117.958.098.04433,400
05 Jan 20248.058.147.978.037.98399,100
04 Jan 20248.158.218.018.068.01325,400
03 Jan 20248.208.258.158.188.13310,900
02 Jan 20248.268.408.198.278.22409,900
29 Dec 20238.258.378.178.318.26321,600
28 Dec 20238.328.358.288.298.24262,500
27 Dec 20238.338.388.248.298.24299,100
26 Dec 20238.298.388.288.368.31104,100
22 Dec 20238.218.328.218.298.24324,800
21 Dec 20238.108.188.088.158.10645,400
20 Dec 20238.198.218.028.068.01503,100
19 Dec 20237.958.237.958.188.13621,700
18 Dec 20238.108.107.937.967.91485,300
15 Dec 20238.218.217.868.037.981,886,000
14 Dec 20238.008.188.008.158.10715,100
13 Dec 20237.657.967.617.957.90658,400
12 Dec 20237.757.757.507.647.59498,800
11 Dec 20238.008.047.637.717.66858,900
08 Dec 20238.138.188.058.058.00261,000
07 Dec 20238.058.238.048.128.07341,400
06 Dec 20238.128.278.118.168.11336,500
05 Dec 20238.138.178.078.078.02416,600
04 Dec 20238.138.238.138.168.11409,700
01 Dec 20238.158.288.118.238.18384,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...