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 |
| Jan 24, 2024 | $7.50 | $7.50 | $7.23 | $7.31 | 450 929 |
| Jan 23, 2024 | $7.55 | $7.61 | $7.41 | $7.44 | 310 543 |
| Jan 22, 2024 | $7.55 | $7.69 | $7.52 | $7.54 | 358 682 |
| Jan 19, 2024 | $7.48 | $7.64 | $7.36 | $7.58 | 572 673 |
| Jan 18, 2024 | $7.61 | $7.61 | $7.44 | $7.50 | 281 272 |
| Jan 17, 2024 | $7.61 | $7.63 | $7.45 | $7.56 | 370 267 |
| Jan 16, 2024 | $7.80 | $7.84 | $7.65 | $7.73 | 531 102 |
| Jan 12, 2024 | $7.89 | $7.89 | $7.74 | $7.76 | 252 747 |
| Jan 11, 2024 | $7.91 | $7.94 | $7.76 | $7.83 | 385 956 |
| Jan 10, 2024 | $7.95 | $7.96 | $7.82 | $7.95 | 350 329 |
| Jan 09, 2024 | $8.04 | $8.06 | $7.89 | $7.93 | 251 128 |
| Jan 08, 2024 | $8.00 | $8.11 | $7.95 | $8.09 | 342 964 |
| Jan 05, 2024 | $8.05 | $8.14 | $7.97 | $8.03 | 359 746 |
| Jan 04, 2024 | $8.15 | $8.21 | $8.01 | $8.06 | 244 818 |
| Jan 03, 2024 | $8.20 | $8.25 | $8.15 | $8.18 | 282 736 |
| Jan 02, 2024 | $8.26 | $8.40 | $8.20 | $8.27 | 366 187 |
| Dec 29, 2023 | $8.25 | $8.37 | $8.20 | $8.31 | 287 578 |
| Dec 28, 2023 | $8.32 | $8.35 | $8.28 | $8.29 | 211 850 |
| Dec 27, 2023 | $8.33 | $8.38 | $8.24 | $8.29 | 283 348 |
| Dec 26, 2023 | $8.29 | $8.38 | $8.28 | $8.36 | 100 967 |
| Dec 22, 2023 | $8.21 | $8.32 | $8.21 | $8.29 | 312 791 |
| Dec 21, 2023 | $8.10 | $8.17 | $8.09 | $8.15 | 447 185 |
| Dec 20, 2023 | $8.19 | $8.20 | $8.02 | $8.06 | 437 170 |
| Dec 19, 2023 | $7.95 | $8.23 | $7.95 | $8.18 | 587 000 |
| Dec 18, 2023 | $8.10 | $8.10 | $7.93 | $7.96 | 452 064 |
