NYSE:TAC
TransAlta Corporation Stock Price (Quote)
$7.12
-0.1000 (-1.39%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.94 | $7.33 | Friday, 10th May 2024 TAC stock ended at $7.12. This is 1.39% less than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 2.97% from a day low at $7.08 to a day high of $7.29. |
| 90 days | $5.94 | $7.50 | |
| 52 weeks | $5.94 | $10.40 |
| Date | Open | High | Low | Close | Volume |
| Jun 20, 2023 | $9.75 | $9.75 | $9.54 | $9.67 | 382 442 |
| Jun 16, 2023 | $9.62 | $9.82 | $9.60 | $9.74 | 1 229 552 |
| Jun 15, 2023 | $9.57 | $9.66 | $9.49 | $9.65 | 316 856 |
| Jun 14, 2023 | $9.71 | $9.72 | $9.46 | $9.53 | 404 471 |
| Jun 13, 2023 | $9.75 | $9.81 | $9.70 | $9.72 | 297 783 |
| Jun 12, 2023 | $9.85 | $9.86 | $9.66 | $9.72 | 394 046 |
| Jun 09, 2023 | $9.94 | $9.96 | $9.84 | $9.88 | 270 441 |
| Jun 08, 2023 | $10.04 | $10.04 | $9.91 | $9.94 | 246 794 |
| Jun 07, 2023 | $9.89 | $10.02 | $9.84 | $10.01 | 235 599 |
| Jun 06, 2023 | $9.84 | $9.85 | $9.75 | $9.82 | 223 826 |
| Jun 05, 2023 | $9.82 | $9.88 | $9.77 | $9.81 | 162 008 |
| Jun 02, 2023 | $9.73 | $9.89 | $9.70 | $9.88 | 192 858 |
| Jun 01, 2023 | $9.64 | $9.76 | $9.64 | $9.68 | 230 256 |
| May 31, 2023 | $9.60 | $9.66 | $9.51 | $9.63 | 242 062 |
| May 30, 2023 | $9.58 | $9.72 | $9.59 | $9.68 | 274 974 |
| May 26, 2023 | $9.44 | $9.48 | $9.38 | $9.45 | 127 526 |
| May 25, 2023 | $9.58 | $9.46 | $9.37 | $9.43 | 186 079 |
| May 24, 2023 | $9.72 | $9.75 | $9.48 | $9.51 | 224 046 |
| May 23, 2023 | $9.84 | $9.83 | $9.68 | $9.74 | 169 846 |
| May 22, 2023 | $9.72 | $9.85 | $9.72 | $9.82 | 113 682 |
| May 19, 2023 | $9.90 | $9.91 | $9.71 | $9.72 | 188 896 |
| May 18, 2023 | $9.76 | $9.85 | $9.61 | $9.83 | 161 184 |
| May 17, 2023 | $9.68 | $9.75 | $9.57 | $9.73 | 251 740 |
| May 16, 2023 | $9.86 | $9.87 | $9.64 | $9.68 | 227 596 |
| May 15, 2023 | $9.74 | $9.87 | $9.74 | $9.87 | 303 898 |
