TransAlta Corporation TAC
NYSE
$13,22+0,22 (+%1,69)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Tabloda en yeni 90 / 251 günlük kayıt gösteriliyor. CSV son 1 yıllık serinin tamamını içerir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |