TransAlta (TAC) Stock Chart & Stock Price History → Are You Positioned For The New Energy Goldrush? (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+1.41%1 Month Performance+7.70%3 Month Performance+5.57%6 Month Performance-12.52%Year-To-Date Performance-13.36%1 Year Performance-25.66% 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 Behind the MarketsDon’t buy a single NVIDIA share before you see this...If you feel like NVIDIA is still a good buy - be careful. Billionaires like Steve Cohen, Stanley Druckenmiller and George Soros are ALL dumping NVIDIA... And piling into an overlooked sector...I've prepared a short briefing with all the proof TAC Stock Chart for Saturday, June, 1, 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 billionAre You Positioned For The New Energy Goldrush? (Ad)Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has already inked deals with the Department of Energy.Click here to get all the information about it.04/05/2024$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 billion02/29/2024$6.91$6.87-0.58%$6.94$6.85653,670 shs$2.12 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 6/1/2024 by MarketBeat.com Staff From Our PartnersThe #1 Crypto That You Don’t Own… YetCrypto 101 MediaDems have chosen Biden replacement?Paradigm PressClaim Your Complimentary Bitcoin RewardCrypto Swap ProfitsTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyMust-See: Elon’s New Invention is Absolutely InsaneInvestorPlaceNvidia is about to pass AppleWeiss Ratings 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.