TransAlta Corporation (TAC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:51AM EDT. Mercado abierto.
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 7.11 | 7.26 | 7.10 | 7.16 | 7.16 | 249,155 |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 6.74 | 6.83 | 6.68 | 6.75 | 6.75 | 668,300 |
| 01 may 2024 | 6.69 | 6.80 | 6.58 | 6.69 | 6.69 | 770,700 |
| 30 abr 2024 | 6.57 | 6.67 | 6.51 | 6.64 | 6.64 | 556,200 |
| 29 abr 2024 | 6.67 | 6.69 | 6.55 | 6.60 | 6.60 | 636,100 |
| 26 abr 2024 | 6.81 | 6.86 | 6.59 | 6.63 | 6.63 | 843,000 |
| 25 abr 2024 | 6.57 | 6.84 | 6.51 | 6.83 | 6.83 | 1,712,500 |
| 24 abr 2024 | 6.51 | 6.64 | 6.49 | 6.62 | 6.62 | 679,300 |
| 23 abr 2024 | 6.50 | 6.63 | 6.46 | 6.52 | 6.52 | 833,500 |
| 22 abr 2024 | 6.39 | 6.55 | 6.36 | 6.49 | 6.49 | 1,005,400 |
| 19 abr 2024 | 6.41 | 6.55 | 6.38 | 6.45 | 6.45 | 1,542,500 |
| 18 abr 2024 | 6.25 | 6.44 | 6.22 | 6.43 | 6.43 | 984,400 |
| 17 abr 2024 | 6.15 | 6.26 | 6.14 | 6.22 | 6.22 | 1,036,500 |
| 16 abr 2024 | 6.06 | 6.14 | 5.94 | 6.11 | 6.11 | 1,117,500 |
| 15 abr 2024 | 6.09 | 6.12 | 6.02 | 6.10 | 6.10 | 1,045,100 |
| 12 abr 2024 | 6.14 | 6.23 | 6.01 | 6.06 | 6.06 | 740,900 |
| 11 abr 2024 | 6.16 | 6.27 | 6.00 | 6.17 | 6.17 | 1,261,900 |
| 10 abr 2024 | 6.23 | 6.24 | 6.06 | 6.14 | 6.14 | 1,048,300 |
| 09 abr 2024 | 6.30 | 6.39 | 6.26 | 6.32 | 6.32 | 695,100 |
| 08 abr 2024 | 6.36 | 6.41 | 6.23 | 6.26 | 6.26 | 751,800 |
| 05 abr 2024 | 6.35 | 6.36 | 6.26 | 6.34 | 6.34 | 573,600 |
| 04 abr 2024 | 6.38 | 6.46 | 6.35 | 6.42 | 6.42 | 628,000 |
| 03 abr 2024 | 6.33 | 6.40 | 6.26 | 6.34 | 6.34 | 680,100 |
| 02 abr 2024 | 6.41 | 6.44 | 6.30 | 6.35 | 6.35 | 508,800 |
| 01 abr 2024 | 6.45 | 6.47 | 6.37 | 6.41 | 6.41 | 570,100 |
| 28 mar 2024 | 6.47 | 6.51 | 6.37 | 6.43 | 6.43 | 932,300 |
| 27 mar 2024 | 6.41 | 6.49 | 6.39 | 6.45 | 6.45 | 606,600 |
| 26 mar 2024 | 6.35 | 6.48 | 6.31 | 6.39 | 6.39 | 817,900 |
| 25 mar 2024 | 6.47 | 6.50 | 6.28 | 6.31 | 6.31 | 1,065,300 |
| 22 mar 2024 | 6.42 | 6.55 | 6.40 | 6.46 | 6.46 | 560,600 |
| 21 mar 2024 | 6.43 | 6.48 | 6.41 | 6.41 | 6.41 | 807,600 |
| 20 mar 2024 | 6.32 | 6.38 | 6.23 | 6.38 | 6.38 | 1,599,300 |
| 19 mar 2024 | 6.43 | 6.56 | 6.32 | 6.33 | 6.33 | 920,300 |
| 18 mar 2024 | 6.34 | 6.54 | 6.26 | 6.49 | 6.49 | 651,800 |
| 15 mar 2024 | 6.49 | 6.56 | 6.29 | 6.31 | 6.31 | 1,827,900 |
| 14 mar 2024 | 6.57 | 6.63 | 6.50 | 6.52 | 6.52 | 513,100 |
| 13 mar 2024 | 6.46 | 6.62 | 6.38 | 6.59 | 6.59 | 854,100 |
| 12 mar 2024 | 6.85 | 6.85 | 6.45 | 6.47 | 6.47 | 1,118,800 |
| 11 mar 2024 | 6.90 | 6.93 | 6.80 | 6.87 | 6.87 | 571,500 |
| 08 mar 2024 | 6.96 | 6.99 | 6.83 | 6.94 | 6.94 | 871,900 |
| 07 mar 2024 | 6.89 | 6.92 | 6.84 | 6.90 | 6.90 | 594,900 |
| 06 mar 2024 | 6.88 | 6.92 | 6.82 | 6.85 | 6.85 | 526,400 |
| 05 mar 2024 | 6.79 | 6.88 | 6.76 | 6.81 | 6.81 | 460,100 |
| 04 mar 2024 | 6.81 | 6.91 | 6.77 | 6.82 | 6.82 | 457,600 |
| 01 mar 2024 | 6.86 | 6.93 | 6.73 | 6.83 | 6.83 | 448,000 |
| 29 feb 2024 | 6.93 | 6.94 | 6.85 | 6.87 | 6.87 | 653,700 |
| 29 feb 2024 | 0.044 Dividendo | |||||
| 28 feb 2024 | 7.08 | 7.09 | 6.90 | 6.91 | 6.87 | 404,400 |
| 27 feb 2024 | 7.06 | 7.16 | 7.01 | 7.15 | 7.10 | 641,900 |
| 26 feb 2024 | 7.22 | 7.25 | 6.91 | 7.01 | 6.97 | 1,202,600 |
| 23 feb 2024 | 7.06 | 7.50 | 6.88 | 7.33 | 7.28 | 1,689,300 |
| 22 feb 2024 | 6.91 | 7.00 | 6.82 | 6.99 | 6.95 | 876,300 |
| 21 feb 2024 | 6.83 | 6.91 | 6.83 | 6.90 | 6.86 | 500,800 |
| 20 feb 2024 | 6.85 | 6.93 | 6.83 | 6.86 | 6.82 | 544,500 |
| 16 feb 2024 | 6.95 | 6.99 | 6.84 | 6.89 | 6.85 | 692,000 |
| 15 feb 2024 | 6.87 | 7.02 | 6.87 | 6.97 | 6.93 | 720,800 |
| 14 feb 2024 | 6.94 | 7.03 | 6.85 | 6.86 | 6.82 | 662,900 |
| 13 feb 2024 | 6.96 | 6.96 | 6.76 | 6.85 | 6.81 | 1,091,200 |
| 12 feb 2024 | 7.01 | 7.09 | 6.94 | 7.03 | 6.99 | 1,089,000 |
| 09 feb 2024 | 6.86 | 7.02 | 6.85 | 7.01 | 6.97 | 978,800 |
| 08 feb 2024 | 6.85 | 6.96 | 6.83 | 6.83 | 6.79 | 609,900 |
| 07 feb 2024 | 6.95 | 6.98 | 6.87 | 6.87 | 6.83 | 378,900 |
| 06 feb 2024 | 6.84 | 6.98 | 6.82 | 6.95 | 6.91 | 538,000 |
| 05 feb 2024 | 7.12 | 7.12 | 6.87 | 6.87 | 6.83 | 760,900 |
| 02 feb 2024 | 7.21 | 7.21 | 7.06 | 7.16 | 7.11 | 605,500 |
| 01 feb 2024 | 7.29 | 7.37 | 7.25 | 7.31 | 7.26 | 770,800 |
| 31 ene 2024 | 7.34 | 7.41 | 7.23 | 7.24 | 7.19 | 578,500 |
| 30 ene 2024 | 7.41 | 7.42 | 7.29 | 7.31 | 7.26 | 595,300 |
| 29 ene 2024 | 7.55 | 7.55 | 7.41 | 7.46 | 7.41 | 294,100 |
| 26 ene 2024 | 7.42 | 7.57 | 7.42 | 7.53 | 7.48 | 488,100 |
| 25 ene 2024 | 7.40 | 7.45 | 7.34 | 7.40 | 7.35 | 532,000 |
| 24 ene 2024 | 7.50 | 7.51 | 7.23 | 7.31 | 7.26 | 473,700 |
| 23 ene 2024 | 7.55 | 7.61 | 7.41 | 7.44 | 7.39 | 314,400 |
| 22 ene 2024 | 7.55 | 7.69 | 7.52 | 7.54 | 7.49 | 382,200 |
| 19 ene 2024 | 7.48 | 7.65 | 7.36 | 7.58 | 7.53 | 584,700 |
| 18 ene 2024 | 7.61 | 7.62 | 7.44 | 7.50 | 7.45 | 292,600 |
| 17 ene 2024 | 7.61 | 7.63 | 7.45 | 7.56 | 7.51 | 404,300 |
| 16 ene 2024 | 7.80 | 7.84 | 7.65 | 7.73 | 7.68 | 630,400 |
| 12 ene 2024 | 7.89 | 7.91 | 7.74 | 7.76 | 7.71 | 294,400 |
| 11 ene 2024 | 7.91 | 7.94 | 7.76 | 7.83 | 7.78 | 425,000 |
| 10 ene 2024 | 7.95 | 7.96 | 7.82 | 7.95 | 7.90 | 366,800 |
| 09 ene 2024 | 8.04 | 8.06 | 7.89 | 7.93 | 7.88 | 350,100 |
| 08 ene 2024 | 8.00 | 8.11 | 7.95 | 8.09 | 8.04 | 433,400 |
| 05 ene 2024 | 8.05 | 8.14 | 7.97 | 8.03 | 7.98 | 399,100 |
| 04 ene 2024 | 8.15 | 8.21 | 8.01 | 8.06 | 8.01 | 325,400 |
| 03 ene 2024 | 8.20 | 8.25 | 8.15 | 8.18 | 8.13 | 310,900 |
| 02 ene 2024 | 8.26 | 8.40 | 8.19 | 8.27 | 8.22 | 409,900 |
| 29 dic 2023 | 8.25 | 8.37 | 8.17 | 8.31 | 8.26 | 321,600 |
| 28 dic 2023 | 8.32 | 8.35 | 8.28 | 8.29 | 8.24 | 262,500 |
| 27 dic 2023 | 8.33 | 8.38 | 8.24 | 8.29 | 8.24 | 299,100 |
| 26 dic 2023 | 8.29 | 8.38 | 8.28 | 8.36 | 8.31 | 104,100 |
| 22 dic 2023 | 8.21 | 8.32 | 8.21 | 8.29 | 8.24 | 324,800 |
| 21 dic 2023 | 8.10 | 8.18 | 8.08 | 8.15 | 8.10 | 645,400 |
| 20 dic 2023 | 8.19 | 8.21 | 8.02 | 8.06 | 8.01 | 503,100 |
| 19 dic 2023 | 7.95 | 8.23 | 7.95 | 8.18 | 8.13 | 621,700 |
| 18 dic 2023 | 8.10 | 8.10 | 7.93 | 7.96 | 7.91 | 485,300 |
| 15 dic 2023 | 8.21 | 8.21 | 7.86 | 8.03 | 7.98 | 1,886,000 |
| 14 dic 2023 | 8.00 | 8.18 | 8.00 | 8.15 | 8.10 | 715,100 |
| 13 dic 2023 | 7.65 | 7.96 | 7.61 | 7.95 | 7.90 | 658,400 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.