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 |
| Feb 29, 2024 | $6.93 | $6.94 | $6.85 | $6.87 | 501 962 |
| Feb 28, 2024 | $7.08 | $7.09 | $6.90 | $6.91 | 387 289 |
| Feb 27, 2024 | $7.06 | $7.16 | $7.01 | $7.15 | 551 654 |
| Feb 26, 2024 | $7.22 | $7.25 | $6.91 | $7.01 | 1 178 325 |
| Feb 23, 2024 | $7.06 | $7.50 | $6.88 | $7.33 | 1 650 745 |
| Feb 22, 2024 | $6.91 | $7.00 | $6.85 | $6.99 | 591 020 |
| Feb 21, 2024 | $6.83 | $6.91 | $6.83 | $6.90 | 488 219 |
| Feb 20, 2024 | $6.85 | $6.93 | $6.83 | $6.86 | 518 602 |
| Feb 16, 2024 | $6.95 | $6.99 | $6.84 | $6.89 | 608 472 |
| Feb 15, 2024 | $6.87 | $7.02 | $6.87 | $6.97 | 678 729 |
| Feb 14, 2024 | $6.94 | $7.03 | $6.85 | $6.86 | 594 061 |
| Feb 13, 2024 | $6.96 | $6.96 | $6.76 | $6.85 | 1 029 341 |
| Feb 12, 2024 | $7.01 | $7.08 | $6.94 | $7.03 | 1 012 392 |
| Feb 09, 2024 | $6.86 | $7.02 | $6.85 | $7.01 | 942 206 |
| Feb 08, 2024 | $6.85 | $6.96 | $6.83 | $6.83 | 584 354 |
| Feb 07, 2024 | $6.95 | $6.98 | $6.87 | $6.87 | 342 861 |
| Feb 06, 2024 | $6.84 | $6.98 | $6.83 | $6.95 | 475 235 |
| Feb 05, 2024 | $7.12 | $7.12 | $6.87 | $6.87 | 668 103 |
| Feb 02, 2024 | $7.21 | $7.21 | $7.06 | $7.16 | 588 683 |
| Feb 01, 2024 | $7.29 | $7.37 | $7.25 | $7.31 | 545 150 |
| Jan 31, 2024 | $7.34 | $7.41 | $7.23 | $7.24 | 539 479 |
| Jan 30, 2024 | $7.41 | $7.42 | $7.29 | $7.31 | 428 400 |
| Jan 29, 2024 | $7.55 | $7.55 | $7.41 | $7.46 | 267 511 |
| Jan 26, 2024 | $7.42 | $7.57 | $7.42 | $7.53 | 485 366 |
| Jan 25, 2024 | $7.40 | $7.45 | $7.34 | $7.40 | 504 922 |
