TransAlta (TAC) Stock Chart & Stock Price History → The Only Energy Play You Should Be Looking At (From Wealthpin Pro) (Ad) Free TAC Stock Alerts $7.20 +0.05 (+0.70%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsDividendEarningsFinancialsHeadlinesOptions ChainOwnershipSEC FilingsShort InterestTrends TransAlta Stock Price Performance5 Day Performance+1.27%1 Month Performance+6.67%3 Month Performance+5.42%6 Month Performance-12.52%Year-To-Date Performance-13.36%1 Year Performance-27.13% 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 Email Address Ad Wealthpin ProTrump’s Gift Could Unleash $51 Billion in New WealthIn January 2021, Donald Trump silently rolled out a special gift to the American public… One that top house republicans called “The Key To America’s Economic Future”.You just have to make this simple move before July 30, 2024. TAC Stock Chart for Sunday, June, 2, 2024 TAC Chart by TradingView TransAlta Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$7.20$7.20+0.07%$7.32$7.17619,408 shs$2.19 billion05/30/2024$7.05$7.20+2.06%$7.23$7.03675,316 shs$2.18 billion05/29/2024$7.11$7.05-0.84%$7.07$6.93517,528 shs$2.15 billion05/28/2024$7.10$7.11+0.14%$7.27$7.05940,300 shs$2.17 billion05/27/2024$7.10$7.10$7.13$6.87920,900 shs$2.16 billion05/24/2024$6.94$7.10+2.38%$7.13$6.87673,913 shs$2.16 billion Get the Latest News and Ratings for TAC and Related StocksEnter your email address below to receive the latest news and analysts' ratings for TransAlta and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$7.08$6.94-2.05%$7.06$6.86708,472 shs$2.11 billion05/22/2024$7.20$7.08-1.67%$7.21$7.06440,307 shs$2.16 billion05/21/2024$7.26$7.20-0.83%$7.25$7.14557,920 shs$2.19 billion05/20/2024$7.22$7.26+0.55%$7.30$7.16379,467 shs$2.21 billion05/17/2024$7.30$7.22-1.10%$7.30$7.15596,199 shs$2.20 billion05/16/2024$7.15$7.30+2.10%$7.31$7.12573,855 shs$2.22 billion05/15/2024$6.96$7.15+2.73%$7.17$6.97731,429 shs$2.18 billion05/14/2024$7.04$6.96-1.14%$7.14$6.89761,899 shs$2.12 billion05/13/2024$7.12$7.04-1.12%$7.19$6.99743,699 shs$2.14 billion05/10/2024$7.22$7.12-1.45%$7.29$7.091.97 million shs$2.18 billion05/09/2024$7.32$7.22-1.37%$7.33$7.131.41 million shs$2.22 billion05/08/2024$7.11$7.32+2.95%$7.33$7.051.02 million shs$2.25 billion05/07/2024$7.22$7.11-1.52%$7.20$6.991.23 million shs$2.18 billion05/06/2024$7.07$7.22+2.12%$7.26$7.10987,335 shs$2.22 billion05/03/2024$6.75$7.06+4.59%$7.14$6.851.45 million shs$2.17 billion05/02/2024$6.69$6.75+0.97%$6.83$6.68613,538 shs$2.07 billion05/01/2024$6.64$6.69+0.75%$6.80$6.59770,716 shs$2.05 billion04/30/2024$6.60$6.64+0.53%$6.67$6.51556,152 shs$2.04 billion04/29/2024$6.63$6.60-0.45%$6.69$6.55654,356 shs$2.03 billion04/26/2024$6.83$6.63-2.93%$6.86$6.59754,116 shs$2.03 billion04/25/2024$6.62$6.83+3.17%$6.84$6.511.24 million shs$2.10 billion04/24/2024$6.52$6.62+1.61%$6.64$6.49633,886 shs$2.03 billion04/23/2024$6.49$6.52+0.39%$6.63$6.47782,232 shs$2.00 billion04/22/2024$6.45$6.49+0.62%$6.55$6.361.01 million shs$1.99 billion04/19/2024$6.43$6.45+0.31%$6.55$6.381.02 million shs$1.98 billion04/18/2024$6.23$6.43+3.29%$6.44$6.22984,258 shs$1.97 billion04/17/2024$6.12$6.23+1.72%$6.26$6.141.04 million shs$1.91 billion04/16/2024$6.10$6.12+0.41%$6.14$5.951.12 million shs$1.88 billion04/15/2024$6.06$6.10+0.58%$6.12$6.021.05 million shs$1.87 billion04/12/2024$6.17$6.07-1.62%$6.23$6.01740,934 shs$1.86 billion04/11/2024$6.15$6.17+0.33%$6.27$6.001.26 million shs$1.90 billion04/10/2024$6.32$6.15-2.69%$6.24$6.061.05 million shs$1.89 billion04/09/2024$6.26$6.32+0.96%$6.39$6.28695,050 shs$1.94 billion04/08/2024$6.34$6.26-1.34%$6.41$6.23751,842 shs$1.92 billionThe only financial event in 2024 that matters (Ad)Man Who Predicted 2008 Crash Warns of Black Swan Financial Event in 2024 Porter Stansberry’s new documentary is going viral.Stream the documentary for free by clicking here04/05/2024$6.42$6.34-1.25%$6.36$6.26497,638 shs$1.95 billion04/04/2024$6.35$6.42+1.10%$6.46$6.35627,968 shs$1.97 billion04/03/2024$6.35$6.35$6.40$6.26680,108 shs$1.95 billion04/02/2024$6.41$6.35-0.94%$6.44$6.30508,782 shs$1.95 billion04/01/2024$6.43$6.41-0.31%$6.47$6.37540,311 shs$1.97 billion03/29/2024$6.42$6.43+0.16%$6.51$6.37932,294 shs$1.98 billion03/28/2024$6.45$6.42-0.47%$6.51$6.38932,294 shs$1.97 billion03/27/2024$6.39$6.45+0.94%$6.49$6.39602,298 shs$1.98 billion03/26/2024$6.31$6.39+1.27%$6.48$6.31751,470 shs$1.96 billion03/25/2024$6.46$6.31-2.32%$6.50$6.281.07 million shs$1.94 billion03/22/2024$6.42$6.46+0.70%$6.55$6.40553,723 shs$1.99 billion03/21/2024$6.38$6.42+0.63%$6.48$6.41807,621 shs$1.97 billion03/20/2024$6.33$6.38+0.79%$6.38$6.231.60 million shs$1.96 billion03/19/2024$6.49$6.33-2.47%$6.56$6.32920,306 shs$1.94 billion03/18/2024$6.31$6.49+2.77%$6.53$6.26651,485 shs$1.99 billion03/15/2024$6.53$6.30-3.52%$6.55$6.291.83 million shs$1.94 billion03/14/2024$6.59$6.53-0.99%$6.63$6.50513,107 shs$2.01 billion03/13/2024$6.47$6.59+1.93%$6.62$6.38803,115 shs$2.03 billion03/12/2024$6.88$6.47-6.03%$6.85$6.451.12 million shs$1.99 billion03/11/2024$6.94$6.88-0.86%$6.93$6.81571,468 shs$2.12 billion03/08/2024$6.90$6.93+0.36%$6.99$6.83871,887 shs$2.13 billion03/07/2024$6.84$6.90+0.95%$6.92$6.84594,323 shs$2.12 billion03/06/2024$6.80$6.84+0.51%$6.92$6.82526,388 shs$2.10 billion03/05/2024$6.83$6.80-0.37%$6.88$6.76459,059 shs$2.10 billion03/04/2024$6.83$6.83-0.07%$6.90$6.77457,541 shs$2.11 billion03/01/2024$6.87$6.82-0.66%$6.93$6.73447,827 shs$2.11 billion Related Companies: Brookfield Renewable Partners Stock Chart OGE Energy Stock Chart Brookfield Renewable Stock Chart Clearway Energy Stock Chart CEMIG Stock Chart IDACORP Stock Chart Ormat Technologies Stock Chart Portland General Electric Stock Chart Algonquin Power & Utilities Stock Chart Enel Chile Stock Chart Receive TAC Stock News and Ratings via EmailSign-up to receive the latest news and ratings for TransAlta and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:TAC) was last updated on 6/2/2024 by MarketBeat.com Staff From Our PartnersBiden Nomination CANCELED?The Freeport SocietyWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding TransAlta Co. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.