TransAlta Corporation TAC
NYSE
$13,22+0,22 (+1,69 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Die neuesten 90 von 251 Tageszeilen werden angezeigt. Die CSV enthält das ganze Jahr.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-13 | $13,22 | +1,69 % | $12,90 | $13,27 | $12,90 | 1,02M |
| 2026-10-12 | $13,00 | -0,99 % | $13,10 | $13,22 | $12,97 | 663,70K |
| 2026-10-09 | $13,13 | +1,86 % | $12,93 | $13,16 | $12,80 | 1,02M |
| 2026-10-08 | $12,89 | +0,08 % | $12,78 | $12,99 | $12,71 | 1,26M |
| 2026-10-07 | $12,88 | -1,83 % | $13,00 | $13,20 | $12,84 | 1,35M |
| 2026-10-06 | $13,12 | +5,21 % | $12,57 | $13,23 | $12,56 | 2,19M |
| 2026-10-05 | $12,47 | +0,97 % | $12,39 | $12,54 | $12,17 | 770,90K |
| 2026-10-02 | $12,35 | +1,06 % | $12,27 | $12,44 | $12,18 | 1,11M |
| 2026-10-01 | $12,22 | +1,16 % | $12,08 | $12,36 | $12,08 | 1,43M |
| 2026-09-30 | $12,08 | +2,46 % | $11,87 | $12,14 | $11,74 | 1,26M |
| 2026-09-29 | $11,79 | -0,17 % | $11,79 | $11,87 | $11,60 | 996,10K |
| 2026-09-28 | $11,81 | +2,43 % | $11,49 | $11,98 | $11,42 | 2,21M |
| 2026-09-25 | $11,53 | -2,04 % | $11,78 | $11,89 | $11,47 | 789,30K |
| 2026-09-24 | $11,77 | -1,51 % | $11,82 | $11,87 | $11,68 | 992,80K |
| 2026-09-23 | $11,95 | +0,17 % | $11,86 | $12,05 | $11,81 | 1,34M |
| 2026-09-22 | $11,93 | -3,09 % | $12,26 | $12,36 | $11,89 | 2,55M |
| 2026-09-21 | $12,31 | +0,74 % | $12,35 | $12,41 | $12,22 | 1,72M |
| 2026-09-18 | $12,22 | -0,57 % | $12,30 | $12,33 | $12,13 | 2,91M |
| 2026-09-17 | $12,29 | +2,85 % | $12,10 | $12,31 | $12,07 | 803,40K |
| 2026-09-16 | $11,95 | +3,91 % | $11,63 | $12,12 | $11,59 | 2,59M |
| 2026-09-15 | $11,50 | -2,46 % | $11,82 | $11,96 | $11,47 | 2,13M |
| 2026-09-14 | $11,79 | -2,40 % | $11,98 | $11,98 | $11,72 | 3,48M |
| 2026-09-11 | $12,08 | -0,82 % | $12,27 | $12,28 | $12,04 | 2,63M |
| 2026-09-10 | $12,18 | -1,38 % | $12,24 | $12,31 | $12,06 | 1,62M |
| 2026-09-09 | $12,35 | -0,48 % | $12,34 | $12,50 | $12,25 | 1,05M |
| 2026-09-08 | $12,41 | +3,76 % | $12,05 | $12,52 | $11,98 | 3,85M |
| 2026-09-04 | $11,96 | +1,27 % | $11,79 | $12,08 | $11,75 | 2,75M |
| 2026-09-03 | $11,81 | -0,25 % | $11,91 | $11,97 | $11,72 | 1,37M |
| 2026-09-02 | $11,84 | +0,59 % | $11,74 | $11,90 | $11,66 | 1,20M |
| 2026-09-01 | $11,77 | -2,65 % | $12,09 | $12,12 | $11,69 | 6,12M |
| 2026-08-31 | $12,09 | -0,82 % | $12,21 | $12,28 | $12,01 | 967,00K |
| 2026-08-28 | $12,19 | -2,48 % | $12,54 | $12,56 | $12,10 | 871,40K |
| 2026-08-27 | $12,50 | -1,11 % | $12,65 | $12,72 | $12,37 | 975,10K |
| 2026-08-26 | $12,64 | +3,18 % | $12,18 | $12,75 | $12,18 | 1,28M |
| 2026-08-25 | $12,25 | +1,24 % | $12,16 | $12,29 | $12,10 | 4,87M |
| 2026-08-24 | $12,10 | -0,90 % | $12,16 | $12,16 | $11,87 | 1,06M |
| 2026-08-21 | $12,21 | -3,02 % | $12,67 | $12,75 | $12,19 | 1,59M |
| 2026-08-20 | $12,59 | +1,70 % | $12,29 | $12,84 | $12,29 | 1,17M |
| 2026-08-19 | $12,38 | -0,72 % | $12,57 | $12,61 | $12,29 | 924,80K |
| 2026-08-18 | $12,47 | -1,89 % | $12,62 | $12,68 | $12,44 | 965,70K |
| 2026-08-17 | $12,71 | -0,63 % | $12,82 | $12,84 | $12,66 | 1,28M |
| 2026-08-14 | $12,79 | +1,43 % | $12,60 | $12,88 | $12,60 | 889,70K |
| 2026-08-13 | $12,61 | +1,69 % | $12,39 | $12,63 | $12,38 | 2,42M |
| 2026-08-12 | $12,40 | -0,64 % | $12,50 | $12,67 | $12,30 | 3,84M |
| 2026-08-11 | $12,48 | +1,79 % | $12,30 | $12,54 | $12,30 | 1,87M |
| 2026-08-10 | $12,26 | -1,37 % | $12,39 | $12,47 | $12,22 | 963,40K |
| 2026-08-07 | $12,43 | -0,40 % | $12,52 | $12,71 | $12,41 | 1,56M |
| 2026-08-06 | $12,48 | -1,50 % | $12,67 | $12,73 | $12,41 | 1,77M |
| 2026-08-05 | $12,67 | -0,71 % | $12,79 | $12,92 | $12,66 | 1,49M |
| 2026-08-04 | $12,76 | +3,40 % | $12,48 | $12,85 | $12,31 | 3,61M |
| 2026-08-03 | $12,34 | -1,28 % | $12,20 | $12,52 | $12,10 | 578,90K |
| 2026-07-31 | $12,50 | -2,80 % | $12,88 | $13,00 | $12,48 | 3,42M |
| 2026-07-30 | $12,86 | +3,46 % | $12,78 | $12,92 | $12,56 | 1,37M |
| 2026-07-29 | $12,43 | -2,43 % | $12,82 | $12,84 | $12,33 | 2,76M |
| 2026-07-28 | $12,74 | -5,28 % | $13,36 | $13,36 | $12,67 | 2,74M |
| 2026-07-27 | $13,45 | -1,97 % | $13,73 | $13,73 | $13,30 | 1,17M |
| 2026-07-24 | $13,72 | -2,76 % | $14,05 | $14,07 | $13,69 | 853,80K |
| 2026-07-23 | $14,11 | +0,50 % | $14,04 | $14,18 | $13,91 | 943,90K |
| 2026-07-22 | $14,04 | +0,36 % | $14,00 | $14,12 | $13,65 | 823,10K |
| 2026-07-21 | $13,99 | +1,97 % | $13,91 | $14,02 | $13,69 | 1,39M |
| 2026-07-20 | $13,72 | +3,47 % | $13,37 | $13,75 | $13,27 | 1,20M |
| 2026-07-17 | $13,26 | +0,15 % | $13,14 | $13,45 | $13,05 | 1,27M |
| 2026-07-16 | $13,24 | -2,79 % | $13,54 | $13,64 | $13,15 | 745,60K |
| 2026-07-15 | $13,62 | -2,23 % | $13,89 | $14,04 | $13,48 | 1,28M |
| 2026-07-14 | $13,93 | 0,00 % | $13,93 | $14,19 | $13,87 | 1,66M |
| 2026-07-13 | $13,93 | -2,04 % | $14,23 | $14,26 | $13,87 | 920,20K |
| 2026-07-10 | $14,22 | -2,07 % | $14,49 | $14,51 | $14,22 | 1,15M |
| 2026-07-09 | $14,52 | +0,28 % | $14,58 | $14,85 | $14,30 | 1,45M |
| 2026-07-08 | $14,48 | +2,99 % | $14,00 | $14,55 | $13,97 | 2,19M |
| 2026-07-07 | $14,06 | +3,31 % | $13,54 | $14,09 | $13,53 | 1,41M |
| 2026-07-06 | $13,61 | +1,04 % | $13,72 | $13,97 | $13,55 | 1,64M |
| 2026-07-02 | $13,47 | -0,96 % | $13,73 | $13,84 | $13,31 | 2,79M |
| 2026-07-01 | $13,60 | -1,66 % | $13,67 | $13,86 | $13,52 | 888,90K |
| 2026-06-30 | $13,83 | +1,54 % | $13,48 | $13,94 | $13,48 | 2,35M |
| 2026-06-29 | $13,62 | -1,30 % | $13,85 | $13,88 | $13,47 | 1,89M |
| 2026-06-26 | $13,80 | -0,07 % | $13,66 | $13,88 | $13,66 | 968,70K |
| 2026-06-25 | $13,81 | +0,88 % | $13,89 | $13,98 | $13,59 | 1,44M |
| 2026-06-24 | $13,69 | 0,00 % | $13,59 | $13,93 | $13,51 | 1,57M |
| 2026-06-23 | $13,69 | -1,16 % | $13,56 | $13,73 | $13,52 | 1,10M |
| 2026-06-22 | $13,85 | +0,80 % | $13,79 | $14,06 | $13,70 | 1,21M |
| 2026-06-18 | $13,74 | +1,33 % | $13,77 | $13,85 | $13,51 | 1,72M |
| 2026-06-17 | $13,56 | +0,37 % | $13,47 | $13,88 | $13,46 | 1,74M |
| 2026-06-16 | $13,51 | -0,44 % | $13,55 | $13,68 | $13,45 | 1,73M |
| 2026-06-15 | $13,57 | +1,34 % | $13,40 | $13,66 | $13,32 | 1,19M |
| 2026-06-12 | $13,39 | +0,15 % | $13,36 | $13,65 | $13,27 | 3,56M |
| 2026-06-11 | $13,37 | +8,00 % | $12,44 | $13,48 | $12,40 | 2,44M |
| 2026-06-10 | $12,38 | -0,64 % | $12,78 | $12,78 | $12,17 | 3,21M |
| 2026-06-09 | $12,46 | -0,40 % | $12,51 | $12,83 | $12,34 | 2,51M |
| 2026-06-08 | $12,51 | -1,34 % | $12,69 | $12,82 | $12,41 | 3,25M |
| 2026-06-05 | $12,68 | -2,16 % | $12,95 | $13,13 | $12,47 | 2,04M |