TransAlta Corp (TAC) Historical Stock Data
13.85 ↓0.06 (-0.43%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TAC is up 1.04% a day on average. There have been 19 days where TransAlta Corp closed green and 11 days where TAC closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 13.80 | 13.85 | ↑$0.05 (0.36%) | 13.75 | 14.17 | 2.23M |
| 2024-12-19 | 13.87 | 13.91 | ↑$0.04 (0.29%) | 13.68 | 14.17 | 1.57M |
| 2024-12-18 | 14.25 | 13.96 | ↓$0.29 (-2.04%) | 13.88 | 14.64 | 2.29M |
| 2024-12-17 | 13.97 | 14.33 | ↑$0.36 (2.58%) | 13.63 | 14.39 | 2.06M |
| 2024-12-16 | 13.44 | 13.91 | ↑$0.47 (3.50%) | 13.29 | 13.96 | 1.30M |
| 2024-12-13 | 13.20 | 13.39 | ↑$0.19 (1.44%) | 13.04 | 13.46 | 1.06M |
| 2024-12-12 | 13.15 | 13.14 | ↓$0.01 (-0.08%) | 13.09 | 13.34 | 0.91M |
| 2024-12-11 | 13.11 | 13.19 | ↑$0.08 (0.61%) | 13.05 | 13.50 | 778.92K |
| 2024-12-10 | 13.08 | 13.11 | ↑$0.03 (0.23%) | 12.88 | 13.38 | 1.21M |
| 2024-12-09 | 13.58 | 13.03 | ↓$0.55 (-4.05%) | 12.92 | 13.97 | 1.75M |
| 2024-12-06 | 12.72 | 13.48 | ↑$0.76 (5.97%) | 12.53 | 13.54 | 2.92M |
| 2024-12-05 | 11.70 | 12.79 | ↑$1.09 (9.32%) | 11.70 | 12.89 | 2.57M |
| 2024-12-04 | 11.59 | 11.68 | ↑$0.09 (0.78%) | 11.44 | 11.81 | 891.28K |
| 2024-12-03 | 11.63 | 11.53 | ↓$0.10 (-0.86%) | 11.40 | 11.71 | 1.01M |
| 2024-12-02 | 11.20 | 11.59 | ↑$0.39 (3.48%) | 11.15 | 11.67 | 1.25M |
| 2024-11-29 | 11.08 | 11.26 | ↑$0.18 (1.62%) | 11.08 | 11.28 | 256.57K |
| 2024-11-27 | 10.95 | 11.09 | ↑$0.14 (1.28%) | 10.75 | 11.13 | 860.27K |
| 2024-11-26 | 10.68 | 10.87 | ↑$0.19 (1.78%) | 10.66 | 10.91 | 672.86K |
| 2024-11-25 | 10.52 | 10.79 | ↑$0.27 (2.57%) | 10.47 | 10.95 | 479.04K |
| 2024-11-22 | 10.90 | 10.75 | ↓$0.15 (-1.38%) | 10.74 | 10.97 | 1.18M |
| 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 |
Create an account or log in to view more rows.
$TAC lmao wtf was that
$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