TSX:TA
TransAlta Corporation Stock Price (Quote)
$9.23
+0.0400 (+0.435%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.22 | $9.34 | Thursday, 2nd May 2024 TA.TO stock ended at $9.23. This is 0.435% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 1.91% from a day low at $9.17 to a day high of $9.34. |
| 90 days | $8.22 | $10.12 | |
| 52 weeks | $8.22 | $13.97 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $9.23 | $9.34 | $9.17 | $9.23 | 849 419 |
| May 01, 2024 | $9.13 | $9.32 | $9.06 | $9.19 | 793 652 |
| Apr 30, 2024 | $9.00 | $9.18 | $8.95 | $9.13 | 726 646 |
| Apr 29, 2024 | $9.09 | $9.13 | $8.95 | $9.02 | 662 898 |
| Apr 26, 2024 | $9.30 | $9.32 | $9.01 | $9.06 | 939 511 |
| Apr 25, 2024 | $8.99 | $9.34 | $8.93 | $9.32 | 1 586 274 |
| Apr 24, 2024 | $8.91 | $9.09 | $8.90 | $9.08 | 1 038 519 |
| Apr 23, 2024 | $8.88 | $9.06 | $8.84 | $8.91 | 782 193 |
| Apr 22, 2024 | $8.87 | $8.96 | $8.73 | $8.89 | 710 918 |
| Apr 19, 2024 | $8.78 | $8.98 | $8.78 | $8.89 | 1 161 407 |
| Apr 18, 2024 | $8.55 | $8.86 | $8.55 | $8.85 | 1 190 190 |
| Apr 17, 2024 | $8.46 | $8.62 | $8.46 | $8.57 | 1 075 974 |
| Apr 16, 2024 | $8.34 | $8.48 | $8.22 | $8.45 | 1 406 459 |
| Apr 15, 2024 | $8.35 | $8.42 | $8.29 | $8.40 | 1 310 773 |
| Apr 12, 2024 | $8.41 | $8.57 | $8.28 | $8.35 | 1 047 476 |
| Apr 11, 2024 | $8.39 | $8.57 | $8.23 | $8.43 | 1 498 732 |
| Apr 10, 2024 | $8.50 | $8.50 | $8.29 | $8.40 | 1 094 945 |
| Apr 09, 2024 | $8.48 | $8.68 | $8.48 | $8.56 | 752 045 |
| Apr 08, 2024 | $8.62 | $8.69 | $8.46 | $8.50 | 1 420 975 |
| Apr 05, 2024 | $8.65 | $8.66 | $8.53 | $8.64 | 798 047 |
| Apr 04, 2024 | $8.58 | $8.72 | $8.55 | $8.71 | 939 487 |
| Apr 03, 2024 | $8.60 | $8.65 | $8.48 | $8.59 | 1 078 265 |
| Apr 02, 2024 | $8.65 | $8.74 | $8.56 | $8.60 | 1 170 946 |
| Apr 01, 2024 | $8.70 | $8.80 | $8.65 | $8.69 | 718 629 |
| Mar 28, 2024 | $8.76 | $8.84 | $8.63 | $8.69 | 1 193 146 |
