TransAlta Corporation (TAC)

14.46
+0.12 (0.84%)
NYSE· Last Trade: Jun 3rd, 9:30 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TransAlta Corporation (TAC)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/202614.4514.7714.3114.461,454,63214.46
6/02/202614.2214.6114.1714.341,695,36314.34
6/01/202614.0214.3613.9214.163,653,40214.16
5/29/20260.0014.2513.8214.22992,60214.22
5/28/202613.8414.1013.7814.03709,02614.03
5/27/202614.0814.0813.7613.82741,23613.82
5/26/202613.7414.2213.7114.12964,24014.12
5/22/202613.5613.8213.4213.574,604,93213.57
5/21/202612.8913.5012.8813.50950,91213.50
5/20/202612.9613.0612.8012.981,110,64912.98
5/19/202612.5913.0812.4812.861,217,61512.86
5/18/202612.7612.8512.3412.46545,05412.46
5/15/202612.7212.9312.6212.78949,95312.78
5/14/202612.7413.0612.6012.95617,47912.95
5/13/202612.5912.8312.5012.73659,88012.73
5/12/202612.6212.6912.2912.581,089,79412.58
5/11/202612.7712.9712.7112.801,320,84912.80
5/08/202612.7812.8812.5212.761,448,35412.76
5/07/202612.8812.8812.3812.761,362,14112.76
5/06/202612.7113.1912.4012.792,791,11112.79
5/05/202612.6912.7312.4412.60923,17212.60
5/04/202612.4812.6212.3612.621,299,71612.62
5/01/202612.4912.6312.3912.481,229,15112.48
4/30/202612.0912.5612.0812.481,968,97512.48
4/29/202612.6912.7811.9412.011,510,86012.01
4/28/202612.4912.8612.4512.711,482,37612.71
4/27/202612.6312.7012.4112.591,558,60412.59
4/24/202612.1212.5511.9912.491,231,00012.49
4/23/202612.3312.5411.9212.08890,47212.08
4/22/202612.3112.3812.0212.28806,28012.28
4/21/202612.4512.7012.1312.161,066,46112.16
4/20/202612.6512.7812.5412.661,207,09012.66
4/17/202613.5013.5012.6512.661,829,44212.66
4/16/202613.6613.6813.3613.50607,46313.50
4/15/202613.4613.9013.3213.681,475,08413.68
4/14/202613.5613.7913.4313.49758,38113.49
4/13/202613.9413.9913.6613.68581,19613.68
4/10/202613.8814.1213.8714.00555,45314.00
4/09/202613.8014.2413.7513.83981,97213.83
4/08/202613.9314.0613.5713.83957,66213.83
4/07/202613.5813.7913.3913.54998,85313.54
4/06/202613.4113.7113.4113.641,168,67713.64
4/02/202613.0513.4913.0313.48853,08113.48
4/01/202613.2013.4613.1513.291,309,64713.29
3/31/202612.9013.2512.8113.101,679,93213.10
3/30/202613.0513.0512.6112.711,254,25212.71
3/27/202612.9413.0812.7912.922,231,76312.92
3/26/202612.9813.2112.8712.941,217,21112.94
3/25/202613.0013.3012.9413.062,211,78313.06
3/24/202612.3712.9312.0612.762,283,71012.76
3/23/202611.8612.1011.3812.032,142,08112.03
3/20/202612.2812.4111.6911.783,042,77211.78
3/19/202612.3012.5512.1612.412,362,97412.41
3/18/202612.6112.6412.4212.441,115,78512.44
3/17/202612.4712.6612.3912.551,508,56712.55
3/16/202612.5912.6712.2912.471,237,87312.47
3/13/202612.8213.0412.4012.441,003,20312.44
3/12/202612.7013.0712.5912.761,627,76712.76
3/11/202612.7512.9512.5912.861,284,73212.86
3/10/202612.7012.9612.6412.732,210,42612.73
3/09/202612.6012.6912.1112.652,525,51812.65
3/06/202613.0513.1612.6112.721,414,87212.72
3/05/202613.1413.3112.9913.29959,25013.29
3/04/202613.2713.6313.1513.251,009,21513.25