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 |
| Jul 26, 2023 | $10.35 | $10.36 | $10.04 | $10.06 | 372 226 |
| Jul 25, 2023 | $10.26 | $10.35 | $10.23 | $10.32 | 242 457 |
| Jul 24, 2023 | $10.20 | $10.27 | $10.12 | $10.26 | 288 417 |
| Jul 21, 2023 | $10.22 | $10.26 | $10.08 | $10.17 | 434 520 |
| Jul 20, 2023 | $10.01 | $10.04 | $9.83 | $10.03 | 196 469 |
| Jul 19, 2023 | $9.87 | $10.03 | $9.86 | $9.99 | 265 914 |
| Jul 18, 2023 | $9.85 | $9.96 | $9.80 | $9.87 | 273 396 |
| Jul 17, 2023 | $9.85 | $9.88 | $9.67 | $9.86 | 491 649 |
| Jul 14, 2023 | $10.00 | $10.14 | $9.87 | $9.90 | 630 073 |
| Jul 13, 2023 | $9.95 | $10.15 | $9.82 | $10.08 | 872 641 |
| Jul 12, 2023 | $9.40 | $9.92 | $9.34 | $9.91 | 1 070 950 |
| Jul 11, 2023 | $8.88 | $9.37 | $8.70 | $9.36 | 1 205 320 |
| Jul 10, 2023 | $9.37 | $9.41 | $9.20 | $9.21 | 258 068 |
| Jul 07, 2023 | $9.28 | $9.45 | $9.28 | $9.43 | 254 563 |
| Jul 06, 2023 | $9.41 | $9.44 | $9.27 | $9.31 | 234 318 |
| Jul 05, 2023 | $9.40 | $9.48 | $9.29 | $9.42 | 219 812 |
| Jul 03, 2023 | $9.35 | $9.52 | $9.33 | $9.45 | 108 164 |
| Jun 30, 2023 | $9.17 | $9.38 | $9.15 | $9.36 | 344 108 |
| Jun 29, 2023 | $9.13 | $9.22 | $9.05 | $9.21 | 247 294 |
| Jun 28, 2023 | $9.27 | $9.27 | $9.07 | $9.13 | 393 076 |
| Jun 27, 2023 | $9.33 | $9.35 | $9.25 | $9.27 | 172 252 |
| Jun 26, 2023 | $9.30 | $9.34 | $9.19 | $9.31 | 275 916 |
| Jun 23, 2023 | $9.59 | $9.60 | $9.29 | $9.29 | 259 678 |
| Jun 22, 2023 | $9.69 | $9.69 | $9.57 | $9.63 | 266 547 |
| Jun 21, 2023 | $9.71 | $9.68 | $9.58 | $9.66 | 266 337 |
