Free Trial

TransAlta (TAC) Stock Chart & Stock Price History

→ get a piece of the profit from this land (From True Market Insiders) (Ad)
Free TAC Stock Alerts
$7.22
-0.09 (-1.23%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

TransAlta Stock Price Performance

5 Day
Performance
+2.56%
1 Month
Performance
+12.29%
3 Month
Performance
+4.79%
6 Month
Performance
-13.84%
Year-To-Date
Performance
-13.12%
1 Year
Performance
-26.55%
Receive TAC Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for TransAlta and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
get a piece of the profit from this land
This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.
Click here to see my #1 investment for 2024.

TAC Stock Chart for Sunday, May, 19, 2024

TAC Chart by TradingView

TransAlta Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$7.30$7.22
-1.10%		$7.30$7.15596,199 shs$2.20 billion
05/16/2024$7.15$7.30
+2.10%		$7.31$7.12573,855 shs$2.22 billion
05/15/2024$6.96$7.15
+2.73%		$7.17$6.97731,429 shs$2.18 billion
05/14/2024$7.04$6.96
-1.14%		$7.14$6.89761,899 shs$2.12 billion
05/13/2024$7.12$7.04
-1.12%		$7.19$6.99743,699 shs$2.14 billion
05/10/2024$7.22$7.12
-1.45%		$7.29$7.091.97 million shs$2.18 billion
05/09/2024$7.32$7.22
-1.37%		$7.33$7.131.41 million shs$2.22 billion
05/08/2024$7.11$7.32
+2.95%		$7.33$7.051.02 million shs$2.25 billion
05/07/2024$7.22$7.11
-1.52%		$7.20$6.991.23 million shs$2.18 billion
05/06/2024$7.07$7.22
+2.12%		$7.26$7.10987,335 shs$2.22 billion
05/03/2024$6.75$7.06
+4.59%		$7.14$6.851.45 million shs$2.17 billion
05/02/2024$6.69$6.75
+0.97%		$6.83$6.68613,538 shs$2.07 billion
05/01/2024$6.64$6.69
+0.75%		$6.80$6.59770,716 shs$2.05 billion
04/30/2024$6.60$6.64
+0.53%		$6.67$6.51556,152 shs$2.04 billion
04/29/2024$6.63$6.60
-0.45%		$6.69$6.55654,356 shs$2.03 billion
04/26/2024$6.83$6.63
-2.93%		$6.86$6.59754,116 shs$2.03 billion
04/25/2024$6.62$6.83
+3.17%		$6.84$6.511.24 million shs$2.10 billion
04/24/2024$6.52$6.62
+1.61%		$6.64$6.49633,886 shs$2.03 billion
04/23/2024$6.49$6.52
+0.39%		$6.63$6.47782,232 shs$2.00 billion
04/22/2024$6.45$6.49
+0.62%		$6.55$6.361.01 million shs$1.99 billion
04/19/2024$6.43$6.45
+0.31%		$6.55$6.381.02 million shs$1.98 billion
04/18/2024$6.23$6.43
+3.29%		$6.44$6.22984,258 shs$1.97 billion
04/17/2024$6.12$6.23
+1.72%		$6.26$6.141.04 million shs$1.91 billion
04/16/2024$6.10$6.12
+0.41%		$6.14$5.951.12 million shs$1.88 billion
04/15/2024$6.06$6.10
+0.58%		$6.12$6.021.05 million shs$1.87 billion
04/12/2024$6.17$6.07
-1.62%		$6.23$6.01740,934 shs$1.86 billion
04/11/2024$6.15$6.17
+0.33%		$6.27$6.001.26 million shs$1.90 billion
04/10/2024$6.32$6.15
-2.69%		$6.24$6.061.05 million shs$1.89 billion
04/09/2024$6.26$6.32
+0.96%		$6.39$6.28695,050 shs$1.94 billion
04/08/2024$6.34$6.26
-1.34%		$6.41$6.23751,842 shs$1.92 billion
04/05/2024$6.42$6.34
-1.25%		$6.36$6.26497,638 shs$1.95 billion
04/04/2024$6.35$6.42
+1.10%		$6.46$6.35627,968 shs$1.97 billion
04/03/2024$6.35$6.35$6.40$6.26680,108 shs$1.95 billion
04/02/2024$6.41$6.35
-0.94%		$6.44$6.30508,782 shs$1.95 billion
04/01/2024$6.43$6.41
-0.31%		$6.47$6.37540,311 shs$1.97 billion
03/29/2024$6.42$6.43
+0.16%		$6.51$6.37932,294 shs$1.98 billion
03/28/2024$6.45$6.42
-0.47%		$6.51$6.38932,294 shs$1.97 billion
03/27/2024$6.39$6.45
+0.94%		$6.49$6.39602,298 shs$1.98 billion
03/26/2024$6.31$6.39
+1.27%		$6.48$6.31751,470 shs$1.96 billion
03/25/2024$6.46$6.31
-2.32%		$6.50$6.281.07 million shs$1.94 billion
get a piece of the profit from this land (Ad)

This isn’t the prettiest land on earth. But it might be the most valuable. And you don’t have to own, lease, or rent any land.

Click here to see my #1 investment for 2024.
03/22/2024$6.42$6.46
+0.70%		$6.55$6.40553,723 shs$1.99 billion
03/21/2024$6.38$6.42
+0.63%		$6.48$6.41807,621 shs$1.97 billion
03/20/2024$6.33$6.38
+0.79%		$6.38$6.231.60 million shs$1.96 billion
03/19/2024$6.49$6.33
-2.47%		$6.56$6.32920,306 shs$1.94 billion
03/18/2024$6.31$6.49
+2.77%		$6.53$6.26651,485 shs$1.99 billion
03/15/2024$6.53$6.30
-3.52%		$6.55$6.291.83 million shs$1.94 billion
03/14/2024$6.59$6.53
-0.99%		$6.63$6.50513,107 shs$2.01 billion
03/13/2024$6.47$6.59
+1.93%		$6.62$6.38803,115 shs$2.03 billion
03/12/2024$6.88$6.47
-6.03%		$6.85$6.451.12 million shs$1.99 billion
03/11/2024$6.94$6.88
-0.86%		$6.93$6.81571,468 shs$2.12 billion
03/08/2024$6.90$6.93
+0.36%		$6.99$6.83871,887 shs$2.13 billion
03/07/2024$6.84$6.90
+0.95%		$6.92$6.84594,323 shs$2.12 billion
03/06/2024$6.80$6.84
+0.51%		$6.92$6.82526,388 shs$2.10 billion
03/05/2024$6.83$6.80
-0.37%		$6.88$6.76459,059 shs$2.10 billion
03/04/2024$6.83$6.83
-0.07%		$6.90$6.77457,541 shs$2.11 billion
03/01/2024$6.87$6.82
-0.66%		$6.93$6.73447,827 shs$2.11 billion
02/29/2024$6.91$6.87
-0.58%		$6.94$6.85653,670 shs$2.12 billion
02/28/2024$7.15$6.91
-3.36%		$7.09$6.90404,346 shs$2.13 billion
02/27/2024$7.02$7.15
+1.78%		$7.16$7.01641,877 shs$2.21 billion
02/26/2024$7.33$7.02
-4.23%		$7.25$6.911.20 million shs$2.17 billion
02/23/2024$6.99$7.33
+4.86%		$7.50$6.881.69 million shs$2.26 billion
02/22/2024$6.90$6.99
+1.30%		$7.00$6.85874,326 shs$2.16 billion
02/21/2024$6.86$6.90
+0.58%		$6.91$6.83493,124 shs$2.13 billion
02/20/2024$6.89$6.86
-0.44%		$6.93$6.83544,498 shs$2.12 billion
02/19/2024$6.89$6.89$6.99$6.84692,000 shs$2.13 billion

Related Companies:
This page (NYSE:TAC) was last updated on 5/19/2024 by MarketBeat.com Staff

From Our Partners
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Forget Bitcoin: This $8 Stock Is the Next Big Thing
Behind the Markets
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Dems have chosen Biden replacement?
Paradigm Press
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
InvestorPlace
How Biden has already won 2024
Porter & Company