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 11, 2016 | $3.51 | $3.54 | $3.38 | $3.41 | 176 500 |
| Feb 10, 2016 | $3.71 | $3.75 | $3.58 | $3.56 | 123 800 |
| Feb 09, 2016 | $3.89 | $3.94 | $3.72 | $3.69 | 114 400 |
| Feb 08, 2016 | $3.85 | $3.98 | $3.72 | $3.89 | 241 000 |
| Feb 05, 2016 | $3.81 | $3.90 | $3.78 | $3.84 | 101 300 |
| Feb 04, 2016 | $3.79 | $3.90 | $3.77 | $3.80 | 147 400 |
| Feb 03, 2016 | $3.56 | $3.77 | $3.55 | $3.74 | 196 900 |
| Feb 02, 2016 | $3.44 | $3.54 | $3.32 | $3.51 | 149 700 |
| Feb 01, 2016 | $3.48 | $3.55 | $3.41 | $3.50 | 183 200 |
| Jan 29, 2016 | $3.40 | $3.53 | $3.39 | $3.47 | 195 900 |
| Jan 28, 2016 | $3.28 | $3.38 | $3.26 | $3.36 | 255 000 |
| Jan 27, 2016 | $3.00 | $3.20 | $3.00 | $3.17 | 127 800 |
| Jan 26, 2016 | $2.94 | $3.02 | $2.91 | $2.98 | 162 300 |
| Jan 25, 2016 | $3.06 | $3.06 | $2.88 | $2.87 | 174 200 |
| Jan 22, 2016 | $2.98 | $3.14 | $2.96 | $3.07 | 204 600 |
| Jan 21, 2016 | $2.70 | $2.92 | $2.67 | $2.88 | 186 300 |
| Jan 20, 2016 | $2.66 | $2.75 | $2.54 | $2.67 | 269 600 |
| Jan 19, 2016 | $2.60 | $2.72 | $2.58 | $2.70 | 238 700 |
| Jan 15, 2016 | $2.82 | $2.82 | $2.58 | $2.58 | 427 500 |
| Jan 14, 2016 | $3.05 | $3.08 | $2.88 | $3.03 | 252 000 |
| Jan 13, 2016 | $3.29 | $3.29 | $3.02 | $3.02 | 128 900 |
| Jan 12, 2016 | $3.21 | $3.29 | $3.11 | $3.19 | 104 500 |
| Jan 11, 2016 | $3.15 | $3.19 | $3.08 | $3.16 | 180 600 |
| Jan 08, 2016 | $3.04 | $3.17 | $2.99 | $3.11 | 208 100 |
| Jan 07, 2016 | $3.23 | $3.32 | $3.00 | $2.99 | 187 700 |
