TransAlta Corporation (TAC)

12.86
+0.43 (3.46%)
NYSE· Last Trade: Jul 30th, 6:31 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TransAlta Corporation (TAC)

DateOpenHighLowCloseVolumeAdjusted Close
7/30/202612.7812.9112.5612.861,373,53312.86
7/29/202612.8212.8412.3312.432,757,76112.43
7/28/202613.3613.3612.6612.742,745,81712.74
7/27/202613.7313.7313.3013.451,169,41213.45
7/24/202614.0514.0613.6913.72853,81413.72
7/23/202614.0414.1813.9014.11943,94814.11
7/22/202614.0014.1213.6514.04823,11114.04
7/21/202613.9114.0213.6913.991,392,56513.99
7/20/202613.3713.7513.2713.721,200,82513.72
7/17/202613.1413.4513.0513.261,274,00713.26
7/16/202613.5413.6413.1513.24745,64613.24
7/15/202613.8914.0413.4813.621,278,19013.62
7/14/202613.9314.1913.8713.931,657,65213.93
7/13/202614.2314.2613.8713.93920,17113.93
7/10/202614.4914.5114.2214.221,148,10914.22
7/09/202614.5814.8514.3014.521,447,83114.52
7/08/202614.0014.5413.9714.482,191,15114.48
7/07/202613.5414.0913.5314.061,409,21314.06
7/06/202613.7213.9713.5513.611,642,69913.61
7/02/202613.7313.8413.3113.472,793,64313.47
7/01/202613.6713.8613.5213.60888,94413.60
6/30/202613.4813.9413.4813.832,348,42913.83
6/29/202613.8513.8813.4713.621,887,64813.62
6/26/202613.6613.8813.6613.80968,73813.80
6/25/202613.8913.9813.5913.811,436,66313.81
6/24/202613.5913.9313.5113.691,569,94413.69
6/23/202613.5613.7313.5213.691,104,17713.69
6/22/202613.7914.0513.7013.851,208,67313.85
6/18/202613.7713.8513.5113.741,720,75413.74
6/17/202613.4713.8813.4613.561,742,81913.56
6/16/202613.5513.6813.4513.511,726,22313.51
6/15/202613.4013.6513.3213.571,186,83113.57
6/12/202613.3613.6513.2713.393,561,56813.39
6/11/202612.4413.4812.4013.372,441,13013.37
6/10/202612.7812.7812.1712.383,210,14212.38
6/09/202612.5112.8312.3412.462,512,46512.46
6/08/202612.6912.8212.4112.513,245,38012.51
6/05/202612.9513.1312.4712.682,044,42912.68
6/04/202613.6113.6212.7012.964,256,96512.96
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