Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

TransAlta Corporation (TAC)

NYSE - NYSE Delayed Price. Currency in USD
9.51+0.16 (+1.71%)
At close: 04:00PM EST
9.51 +0.02 (+0.21%)
After hours: 04:00PM EST
Advertisement
Advertisement
Time Period:
Dec 01, 2021 - Dec 01, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20229.419.519.339.519.51455,686
Nov 30, 20229.069.368.979.359.35275,200
Nov 29, 20229.239.249.029.059.05412,800
Nov 28, 20229.459.489.279.309.30319,200
Nov 25, 20229.359.529.339.489.48179,100
Nov 23, 20229.469.469.279.389.38256,100
Nov 22, 20229.239.469.239.459.45361,600
Nov 21, 20229.239.319.139.239.23310,700
Nov 18, 20229.309.409.189.329.32283,800
Nov 17, 20229.269.369.189.299.29341,800
Nov 16, 20229.179.539.159.389.38462,500
Nov 15, 20229.389.449.199.239.23298,900
Nov 14, 20229.559.569.259.289.28583,600
Nov 11, 20229.479.549.359.519.51349,000
Nov 10, 20229.629.689.419.499.49446,900
Nov 09, 20229.429.639.339.379.37725,700
Nov 08, 20229.439.699.269.409.40859,800
Nov 07, 20228.638.758.448.758.75558,000
Nov 04, 20228.668.728.528.588.58405,100
Nov 03, 20228.508.578.428.548.54277,500
Nov 02, 20228.718.808.548.568.56433,800
Nov 01, 20228.838.928.628.668.66449,500
Oct 31, 20228.778.828.658.828.82299,300
Oct 28, 20228.979.058.778.848.84228,300
Oct 27, 20228.749.008.748.988.98301,300
Oct 26, 20228.798.838.698.748.74216,800
Oct 25, 20228.588.868.588.768.76364,600
Oct 24, 20228.518.608.398.598.59209,700
Oct 21, 20228.258.498.128.478.47628,300
Oct 20, 20228.328.468.178.178.17513,000
Oct 19, 20228.288.388.218.268.26349,400
Oct 18, 20228.368.488.238.348.34262,200
Oct 17, 20227.988.417.968.288.28556,700
Oct 14, 20227.928.157.807.857.85629,300
Oct 13, 20227.677.987.557.907.90503,200
Oct 12, 20228.058.167.787.797.79304,700
Oct 11, 20228.128.218.028.098.09364,300
Oct 10, 20228.308.308.148.178.17227,800
Oct 07, 20228.428.548.308.338.33338,100
Oct 06, 20228.918.928.448.508.50567,100
Oct 05, 20229.309.308.868.968.96427,500
Oct 04, 20229.279.439.279.339.33397,500
Oct 03, 20228.959.318.959.249.24527,300
Sep 30, 20228.898.978.828.838.83307,700
Sep 29, 20229.119.118.828.908.90374,200
Sep 28, 20229.129.259.089.129.12671,000
Sep 27, 20229.279.349.039.099.09586,300
Sep 26, 20229.419.419.149.219.21505,000
Sep 23, 20229.369.469.319.409.40537,000
Sep 22, 20229.359.619.329.489.48422,600
Sep 21, 20229.429.559.319.359.35316,900
Sep 20, 20229.569.579.309.389.38453,800
Sep 19, 20229.389.649.339.619.61336,400
Sep 16, 20229.119.419.039.399.39687,100
Sep 15, 20229.349.378.979.119.11384,600
Sep 14, 20229.379.459.339.359.35225,500
Sep 13, 20229.429.479.289.349.34295,200
Sep 12, 20229.559.639.509.559.55226,100
Sep 09, 20229.369.529.369.489.48318,100
Sep 08, 20229.199.359.149.299.29214,700
Sep 07, 20229.089.249.029.199.19359,600
Sep 06, 20229.079.128.919.099.09565,700
Sep 02, 20229.339.379.099.109.10287,800
Sep 01, 20229.359.359.179.329.32461,000
Aug 31, 20229.309.439.199.389.38503,800
Aug 30, 20229.609.709.349.369.36547,400
Aug 29, 20229.949.949.589.669.66808,600
Aug 26, 202210.1310.229.899.949.94352,400
Aug 25, 202210.0110.219.8510.1210.12500,000
Aug 24, 20229.749.959.739.959.95389,300
Aug 23, 20229.849.859.699.799.79383,800
Aug 22, 20229.879.899.769.829.82346,900
Aug 19, 20229.939.999.899.939.93185,900
Aug 18, 20229.8910.029.849.939.93315,600
Aug 17, 20229.9810.079.829.899.89353,900
Aug 16, 20229.9910.159.9410.0510.05369,800
Aug 15, 20229.9010.099.7810.0010.00506,600
Aug 12, 202210.0110.109.949.959.95287,600
Aug 11, 20229.8510.149.789.989.98446,900
Aug 10, 202210.3410.419.829.859.85651,000
Aug 09, 202210.4510.5110.1610.3410.34782,400
Aug 08, 202210.6910.7510.2810.5110.511,109,100
Aug 05, 202211.0611.1210.4010.6610.66656,300
Aug 04, 202211.2011.3911.1011.3411.34873,200
Aug 03, 202211.3011.3011.0611.1811.18231,300
Aug 02, 202211.3411.4111.2311.3111.31237,200
Aug 01, 202211.4011.4311.2611.3211.32199,400
Jul 29, 202211.3711.5111.3111.4211.42717,400
Jul 28, 202211.2911.5011.2511.3611.36688,100
Jul 27, 202211.2211.3011.2011.2611.26315,100
Jul 26, 202211.2311.4911.2011.2111.21618,800
Jul 25, 202211.2211.2711.1211.2611.26231,500
Jul 22, 202211.4611.5011.1111.2111.21187,600
Jul 21, 202211.5811.5811.3311.4611.46201,200
Jul 20, 202211.7311.7411.4611.6011.60266,900
Jul 19, 202211.7311.8511.6911.7411.74235,200
Jul 18, 202211.6411.7811.6111.6511.65244,500
Jul 15, 202211.5011.5911.3611.5911.59229,000
Jul 14, 202211.3511.4611.2311.4511.45170,900
Jul 13, 202211.5011.6511.4711.5211.52213,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement