NYSE - Delayed Quote USD

TransAlta Corporation (TAC)

9.76
+0.10
+(1.01%)
At close: May 30 at 4:00:02 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 30, 20259.659.859.529.769.761,941,000
May 29, 20259.759.799.599.719.711,790,400
May 28, 20259.449.739.439.669.662,450,100
May 27, 20259.169.489.159.449.442,402,400
May 23, 20258.849.168.849.159.151,426,100
May 22, 20258.818.968.738.958.95703,500
May 21, 20259.109.168.878.878.87815,900
May 20, 20258.989.168.949.159.151,704,900
May 19, 20258.939.028.938.968.96712,700
May 16, 20259.139.188.999.119.11824,800
May 15, 20258.919.208.919.109.101,178,100
May 14, 20259.189.188.939.009.001,343,300
May 13, 20258.959.228.829.159.15689,900
May 12, 20258.908.948.738.908.901,094,500
May 9, 20258.538.748.508.668.661,323,600
May 8, 20258.608.678.348.518.51874,700
May 7, 20259.139.348.418.528.523,130,600
May 6, 20259.049.148.969.069.06940,300
May 5, 20259.249.249.069.139.13680,900
May 2, 20259.149.309.059.279.27664,100
May 1, 20259.019.158.969.059.05808,200
Apr 30, 20258.969.028.858.918.91819,400
Apr 29, 20258.899.128.899.099.09645,000
Apr 28, 20259.009.078.909.009.001,136,100
Apr 25, 20258.769.048.708.998.991,487,300
Apr 24, 20258.608.828.608.798.79937,800
Apr 23, 20258.718.888.558.578.57555,200
Apr 22, 20258.558.658.468.558.551,172,200
Apr 21, 20258.658.698.368.438.431,295,200
Apr 17, 20258.648.888.638.728.721,025,500
Apr 16, 20258.598.748.498.678.67906,700
Apr 15, 20258.768.768.438.618.612,070,900
Apr 14, 20258.898.908.728.768.76589,300
Apr 11, 20258.548.708.478.698.69739,500
Apr 10, 20258.979.118.298.528.521,236,100
Apr 9, 20258.168.947.948.838.831,922,200
Apr 8, 20258.658.698.038.168.161,322,100
Apr 7, 20257.828.637.828.338.33935,600
Apr 4, 20258.918.918.128.168.161,994,200
Apr 3, 20259.359.619.129.199.191,127,900
Apr 2, 20259.399.589.349.579.57696,700
Apr 1, 20259.359.519.189.479.47694,000
Mar 31, 20259.309.419.199.359.351,524,000
Mar 28, 20259.349.609.349.479.471,124,000
Mar 27, 20259.559.649.389.419.411,019,200
Mar 26, 20259.839.889.569.629.62835,200
Mar 25, 20259.769.859.649.829.82846,600
Mar 24, 20259.839.999.709.789.781,351,200
Mar 21, 20259.669.849.629.749.742,183,200
Mar 20, 20259.749.869.729.789.78560,200
Mar 19, 20259.639.819.539.799.79781,700
Mar 18, 20259.609.669.409.579.57793,000
Mar 17, 20259.559.709.459.699.691,495,100
Mar 14, 20259.429.559.389.539.531,555,900
Mar 13, 20259.649.749.389.419.41800,600
Mar 12, 20259.449.829.309.669.662,665,800
Mar 11, 20258.819.408.699.329.324,193,700
Mar 10, 20259.169.218.548.768.762,406,900
Mar 7, 20259.439.589.269.329.322,610,600
Mar 6, 20259.749.749.299.389.381,726,500
Mar 5, 20259.789.969.709.839.831,455,000
Mar 4, 20259.909.989.689.709.702,133,700
Mar 3, 202510.3710.5610.0010.1010.101,619,800
Feb 28, 202510.1410.3710.0310.3410.343,447,300
Feb 27, 202510.7910.8010.1310.1810.181,956,700
Feb 26, 202510.6710.9510.6310.7410.741,212,900
Feb 25, 202510.7410.9910.4310.6210.622,274,100
Feb 24, 202510.8810.9510.6810.7810.782,492,800
Feb 21, 202511.3911.6510.8710.9010.905,543,200
Feb 20, 202510.7811.4810.5411.2811.282,358,900
Feb 19, 202510.5910.6410.4310.5610.562,637,900
Feb 18, 202510.8210.8410.5410.6010.603,043,500
Feb 14, 202510.3910.6010.3910.5310.53815,300
Feb 13, 202510.5110.6110.2810.4210.42887,400
Feb 12, 202510.4710.6310.3310.4010.402,250,700
Feb 11, 202510.6810.7010.3810.5610.562,889,100
Feb 10, 202510.8510.9610.7310.7510.752,619,200
Feb 7, 202510.8910.9710.7110.8410.842,899,800
Feb 6, 202510.8811.0610.7910.8710.873,320,700
Feb 5, 202511.2811.2910.7910.9010.902,015,700
Feb 4, 202511.1311.4211.0311.1611.161,269,200
Feb 3, 202511.0211.3510.8411.0811.081,461,900
Jan 31, 202511.5411.7311.3911.4811.481,396,700
Jan 30, 202510.9711.6610.9311.5411.541,519,000
Jan 29, 202510.6010.9610.4910.9210.923,607,500
Jan 28, 202510.8010.8810.3110.6210.621,962,300
Jan 27, 202513.0013.1610.5510.7010.704,053,400
Jan 24, 202513.5013.6413.3813.4713.471,511,400
Jan 23, 202513.5213.9213.0413.4213.422,611,500
Jan 22, 202514.4414.5213.7613.7813.782,263,900
Jan 21, 202514.5514.6214.3214.4414.441,006,100
Jan 17, 202513.6514.4113.6514.2914.291,853,100
Jan 16, 202513.2213.7713.1213.6913.692,744,000
Jan 15, 202513.2313.3013.0613.2213.221,183,400
Jan 14, 202512.9913.1612.8413.0113.011,222,300
Jan 13, 202513.1813.2312.8312.9612.961,556,000
Jan 10, 202513.1513.2712.7913.2213.221,488,500
Jan 8, 202513.4113.5312.7813.2613.262,792,000
Jan 7, 202514.0214.2213.5213.6113.611,599,900
Jan 6, 202514.2514.6013.7114.0614.063,361,600
Jan 3, 202514.0514.3814.0014.1914.191,006,200
Jan 2, 202514.1314.2013.8114.0814.081,379,000
Dec 31, 202414.2914.4214.0714.1514.15959,200
Dec 30, 202414.1214.3614.0514.2814.28808,500
Dec 27, 202414.2914.3114.0514.2414.24579,500
Dec 26, 202414.2014.4214.1814.2514.25340,000
Dec 24, 202414.2414.2713.9914.2014.20377,300
Dec 23, 202413.8614.2013.8614.1714.171,119,400
Dec 20, 202413.8014.1713.7513.8513.852,226,900
Dec 19, 202413.8714.1713.6813.9113.911,574,300
Dec 18, 202414.2514.6413.8813.9613.962,290,500
Dec 17, 202413.9714.3913.6314.3314.332,061,000
Dec 16, 202413.4413.9613.2913.9113.911,304,300
Dec 13, 202413.2013.4613.0413.3913.391,059,900
Dec 12, 202413.1513.3413.0913.1413.14905,800
Dec 11, 202413.1113.5013.0513.1913.19778,900
Dec 10, 202413.0813.3812.8813.1113.111,214,200
Dec 9, 202413.5813.9712.9213.0313.031,745,600
Dec 6, 202412.7213.5412.5313.4813.482,921,100
Dec 5, 202411.7012.8911.7012.7912.792,571,000
Dec 4, 202411.5911.8111.4411.6811.68891,300
Dec 3, 202411.6311.7111.4011.5311.531,005,200
Dec 2, 202411.2011.6711.1511.5911.591,254,700
Nov 29, 202411.0811.2811.0811.2611.26256,600
Nov 27, 202410.9511.1310.7511.0911.09860,300
Nov 26, 202410.6810.9110.6610.8710.87672,800
Nov 25, 202410.5210.9510.4710.7910.79479,000
Nov 22, 202410.9010.9710.7410.7510.751,181,600
Nov 21, 202410.2810.9310.2510.9210.922,408,300
Nov 20, 202410.3110.3510.2210.2810.28469,900
Nov 19, 202410.2810.3610.1610.3510.35479,700
Nov 18, 202410.2410.3510.1610.3010.30567,300
Nov 15, 202410.4510.5110.0810.2610.261,039,700
Nov 14, 202410.0510.399.9510.3710.37925,900
Nov 13, 202410.0410.129.9710.0010.00634,100
Nov 12, 202410.0210.199.9910.0110.01647,600
Nov 11, 202410.2710.319.9810.0310.03843,000
Nov 8, 202410.5110.5410.2110.3010.30642,200
Nov 7, 202410.4010.7410.2710.5410.542,239,400
Nov 6, 202410.6710.8310.1110.4310.431,412,100
Nov 5, 202410.0011.119.1811.0711.071,581,300
Nov 4, 202410.2810.4110.2510.2910.291,071,800
Nov 1, 202410.4910.4910.2210.2710.27880,300
Oct 31, 202410.4610.6010.4210.4310.43596,600
Oct 30, 202410.1610.6010.1110.5010.501,043,200
Oct 29, 202410.1910.209.9610.0910.09628,800
Oct 28, 202410.1810.3010.1610.2110.21437,400
Oct 25, 202410.1410.2410.0710.1610.16447,900
Oct 24, 202410.1610.2410.0710.1510.15599,800
Oct 23, 202410.2710.2810.0310.1410.14905,800
Oct 22, 202410.2510.3310.1510.2810.28406,800
Oct 21, 202410.4510.4910.2110.2810.28518,400
Oct 18, 202410.4910.5910.4410.4810.48461,100
Oct 17, 202410.5610.6410.4510.5110.51667,600
Oct 16, 202410.3110.6010.2710.5610.56536,900
Oct 15, 202410.2610.3010.0810.2610.26934,600
Oct 14, 202410.3010.3310.1410.2610.26396,500
Oct 11, 202410.2510.4610.2510.3310.33630,700
Oct 10, 202410.1810.2810.1110.2510.25731,200
Oct 9, 202410.3510.3710.1710.2010.20605,000
Oct 8, 202410.4510.5210.3410.3510.35658,100
Oct 7, 202410.5510.7310.4010.4510.451,304,200
Oct 4, 202410.4610.6810.3510.6710.67661,800
Oct 3, 202410.5810.6010.3310.4610.46808,500
Oct 2, 202410.5410.5810.3810.5410.541,192,900
Oct 1, 202410.3410.6110.3210.5810.581,087,500
Sep 30, 202410.3610.4210.2610.3610.36403,600
Sep 27, 202410.4910.6010.3410.3610.361,087,200
Sep 26, 202410.3810.5110.2310.4910.491,204,500
Sep 25, 202410.2910.3810.1510.3610.36755,300
Sep 24, 202410.0710.2610.0510.2210.22798,700
Sep 23, 20249.9310.219.8910.0610.061,135,600
Sep 20, 20249.329.909.259.809.801,617,300
Sep 19, 20249.299.339.119.309.30524,000
Sep 18, 20249.389.559.299.309.30656,300
Sep 17, 20249.229.459.179.439.43718,200
Sep 16, 20249.129.229.089.219.21480,200
Sep 13, 20249.169.169.059.129.12632,700
Sep 12, 20249.059.189.029.149.14314,000
Sep 11, 20249.129.159.009.039.03441,700
Sep 10, 20249.059.128.979.129.12497,800
Sep 9, 20248.969.078.949.059.05446,800
Sep 6, 20248.959.028.878.938.93481,200
Sep 5, 20248.969.078.928.968.96730,000
Sep 4, 20248.708.868.698.868.86597,500
Sep 3, 20248.758.758.608.678.67502,100
Aug 30, 2024 0.044 Dividend
Aug 30, 20248.868.888.758.808.80321,900
Aug 29, 20248.868.898.748.878.83708,000
Aug 28, 20249.029.028.818.838.79572,800
Aug 27, 20248.859.018.798.998.95936,900
Aug 26, 20248.789.018.788.928.881,028,300
Aug 23, 20248.608.918.608.748.70708,500
Aug 22, 20248.508.568.458.518.47478,800
Aug 21, 20248.438.508.408.498.45368,600
Aug 20, 20248.418.448.328.438.39640,800
Aug 19, 20248.458.478.378.438.39549,500
Aug 16, 20248.518.538.398.438.39816,300
Aug 15, 20248.328.628.288.538.491,059,800
Aug 14, 20248.258.388.208.328.28681,600
Aug 13, 20248.198.268.098.248.20538,800
Aug 12, 20248.078.157.988.148.10434,400
Aug 9, 20248.088.187.978.058.01665,000
Aug 8, 20248.108.298.068.098.05826,500
Aug 7, 20248.278.408.118.128.081,258,400
Aug 6, 20247.648.267.588.218.171,499,500
Aug 5, 20247.887.887.407.617.571,052,800
Aug 2, 20248.068.207.978.037.991,383,200
Aug 1, 20247.658.177.628.158.111,738,000
Jul 31, 20247.437.607.337.547.501,195,700
Jul 30, 20247.387.417.317.367.32692,900
Jul 29, 20247.357.397.277.387.34572,500
Jul 26, 20247.387.477.277.327.28828,700
Jul 25, 20247.287.437.207.347.30761,400
Jul 24, 20246.957.416.947.247.201,054,200
Jul 23, 20246.937.036.786.966.931,013,200
Jul 22, 20247.087.126.926.936.90881,600
Jul 19, 20247.267.267.037.047.01597,700
Jul 18, 20247.447.557.237.307.26721,600
Jul 17, 20247.207.517.197.487.44960,700
Jul 16, 20247.247.267.137.247.20669,900
Jul 15, 20247.367.387.157.227.18652,700
Jul 12, 20247.337.447.327.377.33660,800
Jul 11, 20247.067.317.067.277.23861,300
Jul 10, 20246.887.056.887.026.99556,800
Jul 9, 20246.926.936.826.876.84352,600
Jul 8, 20246.927.006.916.926.89367,600
Jul 5, 20247.007.016.926.926.89413,600
Jul 3, 20246.967.026.926.946.91233,600
Jul 2, 20246.997.016.846.926.89666,600
Jul 1, 20247.127.186.956.996.96263,700
Jun 28, 20247.057.127.047.087.04620,500
Jun 27, 20246.947.076.947.026.99393,200
Jun 26, 20246.956.976.916.936.90469,900
Jun 25, 20247.067.066.956.996.96537,300
Jun 24, 20247.037.086.967.037.00667,900
Jun 21, 20247.087.116.917.026.993,397,600
Jun 20, 20247.027.187.027.087.04764,900
Jun 18, 20247.017.066.966.976.94498,700
Jun 17, 20246.937.096.927.077.03751,800
Jun 14, 20246.916.956.826.956.92412,800
Jun 13, 20247.167.176.896.946.91905,700
Jun 12, 20247.317.367.107.167.12754,700
Jun 11, 20247.237.277.137.217.17662,700
Jun 10, 20247.147.337.147.287.24547,700
Jun 7, 20247.187.277.127.187.14750,900
Jun 6, 20247.187.357.187.307.26472,400
Jun 5, 20247.167.267.127.257.21498,800
Jun 4, 20247.127.227.117.127.08731,800
Jun 3, 20247.237.277.137.187.14562,800
May 31, 2024 0.044 Dividend
May 31, 20247.197.327.177.207.16715,400

Related Tickers

KEN Kenon Holdings Ltd.
35.15
-0.48%
 
PAM Pampa Energía S.A.
76.67
-1.94%
 
TLN Talen Energy Corporation
243.95
-0.30%
 
NRG NRG Energy, Inc.
155.90
+0.93%
 
CPRHF Capital Power Corp
14.75
0.00%
 
UN0.DE Uniper SE
40.10
+0.38%
 
CPX.TO Capital Power Corporation
55.03
-0.11%
 
PAMP.BA Pampa Energía S.A.
3,690.00
-1.34%
 
VST Vistra Corp.
160.57
+0.53%