TransAlta Corporation (TAC)

13.54
+0.00 (0.00%)
NYSE · Last Trade: Apr 8th, 9:11 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For TransAlta Corporation (TAC)

DateOpenHighLowCloseVolumeAdjusted Close
4/07/202613.5813.7913.3913.54998,85313.54
4/06/202613.4113.7113.4113.641,168,67713.64
4/02/202613.0513.4913.0313.48853,08113.48
4/01/202613.2013.4613.1513.291,309,64713.29
3/31/202612.9013.2512.8113.101,679,93213.10
3/30/202613.0513.0512.6112.711,254,25212.71
3/27/202612.9413.0812.7912.922,231,76312.92
3/26/202612.9813.2112.8712.941,217,21112.94
3/25/202613.0013.3012.9413.062,211,78313.06
3/24/202612.3712.9312.0612.762,283,71012.76
3/23/202611.8612.1011.3812.032,142,08112.03
3/20/202612.2812.4111.6911.783,042,77211.78
3/19/202612.3012.5512.1612.412,362,97412.41
3/18/202612.6112.6412.4212.441,115,78512.44
3/17/202612.4712.6612.3912.551,508,56712.55
3/16/202612.5912.6712.2912.471,237,87312.47
3/13/202612.8213.0412.4012.441,003,20312.44
3/12/202612.7013.0712.5912.761,627,76712.76
3/11/202612.7512.9512.5912.861,284,73212.86
3/10/202612.7012.9612.6412.732,210,42612.73
3/09/202612.6012.6912.1112.652,525,51812.65
3/06/202613.0513.1612.6112.721,414,87212.72
3/05/202613.1413.3112.9913.29959,25013.29
3/04/202613.2713.6313.1513.251,009,21513.25
3/03/202613.4713.6312.9513.271,995,07613.27
3/02/202613.5514.2013.2613.811,814,38113.81
2/27/202613.3214.0113.2613.743,089,47813.74
2/26/202612.8613.0312.5913.032,644,98613.03
2/25/202613.0913.1212.8512.861,133,14612.86
2/24/202612.9613.1312.8713.041,130,72713.04
2/23/202613.4813.5012.7612.901,231,28912.90
2/20/202613.4713.5513.2613.50725,44513.50
2/19/202613.4513.6013.2713.48664,85713.48
2/18/202613.5013.5613.2913.391,265,03113.39
2/17/202613.5313.6313.2113.431,505,93513.43
2/13/202613.3113.6713.2913.58805,23413.58
2/12/202613.5713.6812.9913.34934,56013.34
2/11/202613.4413.5413.0413.54891,76713.54
2/10/202613.6013.6013.0213.251,082,75013.25
2/09/202613.3513.6213.2113.611,628,83413.61
2/06/202612.5713.2512.5513.241,770,24713.24
2/05/202612.4812.6112.3112.361,712,81912.36
2/04/202613.1313.2212.5412.591,956,45412.59
2/03/202612.9513.2412.8113.072,004,48713.07
2/02/202612.7212.9912.6312.761,238,38912.76
1/30/202613.3113.5712.6812.781,796,45812.78
1/29/202613.9813.9913.3713.552,280,77913.55
1/28/202613.8613.9713.6913.942,714,11613.94
1/27/202612.8913.8712.8813.813,751,83313.81
1/26/202612.7813.2212.7512.851,447,91312.85
1/23/202612.5012.8212.3812.70914,05312.70
1/22/202612.5212.9312.4712.471,605,72012.47
1/21/202613.1013.3712.0712.362,671,72712.36
1/20/202612.4012.9212.3412.922,609,18912.92
1/16/202612.3512.5612.0212.562,631,34812.56
1/15/202612.3112.4211.9612.35841,86212.35
1/14/202612.1512.2011.9712.101,218,47412.10
1/13/202612.2112.2712.0912.171,175,54312.17
1/12/202612.3512.4012.1812.181,182,00212.18
1/09/202612.5512.6312.3512.371,329,07312.37
1/08/202612.2812.4012.1012.20770,71812.20