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 |
| Mar 18, 2016 | $4.40 | $4.45 | $4.25 | $4.25 | 207 500 |
| Mar 17, 2016 | $4.49 | $4.50 | $4.37 | $4.41 | 92 800 |
| Mar 16, 2016 | $4.47 | $4.48 | $4.29 | $4.44 | 148 700 |
| Mar 15, 2016 | $4.53 | $4.54 | $4.44 | $4.48 | 79 900 |
| Mar 14, 2016 | $4.50 | $4.60 | $4.47 | $4.59 | 106 200 |
| Mar 11, 2016 | $4.55 | $4.61 | $4.51 | $4.52 | 98 500 |
| Mar 10, 2016 | $4.56 | $4.59 | $4.46 | $4.47 | 105 600 |
| Mar 09, 2016 | $4.43 | $4.66 | $4.43 | $4.58 | 92 200 |
| Mar 08, 2016 | $4.45 | $4.49 | $4.37 | $4.42 | 195 400 |
| Mar 07, 2016 | $4.46 | $4.55 | $4.45 | $4.51 | 125 500 |
| Mar 04, 2016 | $4.47 | $4.53 | $4.47 | $4.49 | 97 900 |
| Mar 03, 2016 | $4.47 | $4.63 | $4.42 | $4.48 | 181 000 |
| Mar 02, 2016 | $4.45 | $4.51 | $4.41 | $4.47 | 119 700 |
| Mar 01, 2016 | $4.40 | $4.53 | $4.40 | $4.45 | 139 800 |
| Feb 29, 2016 | $4.37 | $4.42 | $4.34 | $4.36 | 101 400 |
| Feb 26, 2016 | $4.40 | $4.46 | $4.34 | $4.37 | 142 000 |
| Feb 25, 2016 | $4.39 | $4.43 | $4.30 | $4.35 | 103 400 |
| Feb 24, 2016 | $4.24 | $4.40 | $4.19 | $4.37 | 130 800 |
| Feb 23, 2016 | $4.26 | $4.33 | $4.19 | $4.30 | 146 100 |
| Feb 22, 2016 | $4.30 | $4.43 | $4.30 | $4.31 | 170 300 |
| Feb 19, 2016 | $4.09 | $4.25 | $4.02 | $4.21 | 174 300 |
| Feb 18, 2016 | $4.10 | $4.23 | $3.98 | $4.07 | 403 700 |
| Feb 17, 2016 | $3.79 | $4.24 | $3.78 | $4.21 | 251 000 |
| Feb 16, 2016 | $3.59 | $3.63 | $3.49 | $3.56 | 119 000 |
| Feb 12, 2016 | $3.45 | $3.57 | $3.44 | $3.50 | 110 300 |
