TransAlta Corp (TAC) Historical Stock Data
10.92 ↑0.64 (6.23%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TAC is up 0.46% a day on average. There have been 14 days where TransAlta Corp closed green and 16 days where TAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-21 | 10.28 | 10.92 | ↑$0.64 (6.23%) | 10.25 | 10.93 | 2.41M |
| 2024-11-20 | 10.31 | 10.28 | ↓$0.03 (-0.29%) | 10.22 | 10.35 | 470.11K |
| 2024-11-19 | 10.28 | 10.35 | ↑$0.07 (0.68%) | 10.16 | 10.36 | 479.68K |
| 2024-11-18 | 10.24 | 10.30 | ↑$0.06 (0.59%) | 10.16 | 10.35 | 567.28K |
| 2024-11-15 | 10.45 | 10.26 | ↓$0.19 (-1.82%) | 10.08 | 10.51 | 1.04M |
| 2024-11-14 | 10.05 | 10.37 | ↑$0.32 (3.18%) | 9.95 | 10.39 | 0.93M |
| 2024-11-13 | 10.04 | 10.00 | ↓$0.04 (-0.40%) | 9.97 | 10.12 | 634.14K |
| 2024-11-12 | 10.02 | 10.01 | ↓$0.01 (-0.10%) | 9.99 | 10.19 | 647.62K |
| 2024-11-11 | 10.27 | 10.03 | ↓$0.24 (-2.34%) | 9.98 | 10.31 | 843.04K |
| 2024-11-08 | 10.51 | 10.30 | ↓$0.21 (-2.00%) | 10.21 | 10.54 | 642.29K |
| 2024-11-07 | 10.40 | 10.54 | ↑$0.14 (1.35%) | 10.27 | 10.74 | 2.24M |
| 2024-11-06 | 10.67 | 10.43 | ↓$0.24 (-2.25%) | 10.11 | 10.83 | 1.41M |
| 2024-11-05 | 10.00 | 11.07 | ↑$1.07 (10.70%) | 9.18 | 11.11 | 1.58M |
| 2024-11-04 | 10.28 | 10.29 | ↑$0.01 (0.10%) | 10.25 | 10.41 | 1.07M |
| 2024-11-01 | 10.49 | 10.27 | ↓$0.22 (-2.10%) | 10.22 | 10.49 | 880.29K |
| 2024-10-31 | 10.46 | 10.43 | ↓$0.03 (-0.29%) | 10.42 | 10.60 | 596.56K |
| 2024-10-30 | 10.16 | 10.50 | ↑$0.34 (3.35%) | 10.11 | 10.60 | 1.04M |
| 2024-10-29 | 10.19 | 10.09 | ↓$0.10 (-0.98%) | 9.96 | 10.20 | 628.82K |
| 2024-10-28 | 10.18 | 10.21 | ↑$0.03 (0.29%) | 10.16 | 10.30 | 437.37K |
| 2024-10-25 | 10.14 | 10.16 | ↑$0.02 (0.20%) | 10.07 | 10.24 | 447.92K |
| 2024-10-24 | 10.16 | 10.15 | ↓$0.01 (-0.10%) | 10.07 | 10.24 | 599.82K |
| 2024-10-23 | 10.27 | 10.14 | ↓$0.13 (-1.27%) | 10.03 | 10.28 | 0.91M |
| 2024-10-22 | 10.25 | 10.28 | ↑$0.03 (0.29%) | 10.16 | 10.33 | 406.81K |
| 2024-10-21 | 10.45 | 10.28 | ↓$0.17 (-1.63%) | 10.21 | 10.49 | 518.42K |
| 2024-10-18 | 10.49 | 10.48 | ↓$0.01 (-0.10%) | 10.44 | 10.59 | 461.08K |
| 2024-10-17 | 10.56 | 10.51 | ↓$0.05 (-0.47%) | 10.45 | 10.64 | 667.55K |
| 2024-10-16 | 10.31 | 10.56 | ↑$0.25 (2.42%) | 10.27 | 10.60 | 536.89K |
| 2024-10-15 | 10.26 | 10.26 | ↑$0.00 (0.00%) | 10.08 | 10.30 | 0.93M |
| 2024-10-14 | 10.30 | 10.26 | ↓$0.04 (-0.39%) | 10.14 | 10.33 | 396.51K |
| 2024-10-11 | 10.25 | 10.33 | ↑$0.08 (0.78%) | 10.25 | 10.46 | 630.65K |
Create an account or log in to view more rows.
$TAC just bought a half position.
$TAC Algorithms are playing games
$TAC LFGGGGGG
$TAC When they tell me diversifying is for idiots
$TAC Bears go home!
$TAC eyeing for a scalp
$TAC LOADING UP HERE!
$TAC what a horse shit show!
$TAC love cooking these little bears on here
$TAC trash