TransAlta Corporation - Price History
Monthly price history for TAC (TransAlta Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| January 2023 | 9.74 USD | 9.74 USD |
| December 2022 | 8.97 USD | 8.97 USD |
| November 2022 | 9.35 USD | 9.35 USD |
| October 2022 | 8.82 USD | 8.82 USD |
| September 2022 | 8.83 USD | 8.83 USD |
| August 2022 | 9.38 USD | 9.38 USD |
| July 2022 | 11.42 USD | 11.42 USD |
| June 2022 | 11.40 USD | 11.40 USD |
| May 2022 | 11.39 USD | 11.39 USD |
| April 2022 | 10.69 USD | 10.73 USD |
| March 2022 | 10.32 USD | 10.36 USD |
| February 2022 | 10.13 USD | 10.17 USD |
| January 2022 | 10.82 USD | 10.86 USD |
| December 2021 | 11.08 USD | 11.12 USD |
| November 2021 | 10.13 USD | 10.17 USD |
| October 2021 | 11.18 USD | 11.22 USD |
| September 2021 | 10.52 USD | 10.56 USD |
| August 2021 | 9.77 USD | 9.80 USD |
| July 2021 | 10.38 USD | 10.42 USD |
| June 2021 | 9.95 USD | 9.98 USD |
| May 2021 | 8.99 USD | 9.02 USD |
| April 2021 | 9.80 USD | 9.83 USD |
| March 2021 | 9.43 USD | 9.46 USD |
| February 2021 | 8.66 USD | 8.69 USD |
| January 2021 | 8.74 USD | 8.77 USD |
| December 2020 | 7.56 USD | 7.59 USD |
| November 2020 | 6.91 USD | 6.93 USD |
| October 2020 | 5.88 USD | 5.93 USD |
| September 2020 | 6.10 USD | 6.15 USD |
| August 2020 | 6.39 USD | 6.44 USD |
| July 2020 | 6.43 USD | 6.52 USD |
| June 2020 | 5.85 USD | 5.93 USD |
| May 2020 | 5.76 USD | 5.84 USD |
| April 2020 | 5.75 USD | 5.86 USD |
| March 2020 | 5.14 USD | 5.24 USD |
| February 2020 | 7.34 USD | 7.48 USD |
| January 2020 | 7.30 USD | 7.47 USD |
| December 2019 | 7.00 USD | 7.16 USD |
| November 2019 | 6.59 USD | 6.74 USD |
| October 2019 | 5.73 USD | 5.89 USD |
| September 2019 | 6.33 USD | 6.50 USD |
| August 2019 | 6.27 USD | 6.44 USD |
| July 2019 | 5.96 USD | 6.12 USD |
| June 2019 | 6.34 USD | 6.51 USD |
| May 2019 | 6.43 USD | 6.61 USD |
| April 2019 | 6.52 USD | 6.73 USD |
| March 2019 | 7.11 USD | 7.34 USD |
| February 2019 | 5.90 USD | 6.09 USD |
| January 2019 | 5.28 USD | 5.48 USD |
| December 2018 | 3.97 USD | 4.12 USD |
| November 2018 | 5.18 USD | 5.37 USD |
| October 2018 | 5.04 USD | 5.26 USD |
| September 2018 | 5.40 USD | 5.63 USD |
| August 2018 | 5.61 USD | 5.85 USD |
| July 2018 | 5.42 USD | 5.65 USD |
| June 2018 | 4.79 USD | 5.00 USD |
| May 2018 | 4.89 USD | 5.10 USD |
| April 2018 | 5.03 USD | 5.28 USD |
| March 2018 | 5.19 USD | 5.45 USD |
| February 2018 | 5.29 USD | 5.55 USD |
| January 2018 | 5.21 USD | 5.50 USD |
| December 2017 | 5.64 USD | 5.95 USD |
| November 2017 | 5.68 USD | 6.00 USD |
| October 2017 | 5.56 USD | 5.90 USD |
| September 2017 | 5.51 USD | 5.85 USD |
| August 2017 | 5.80 USD | 6.15 USD |
| July 2017 | 6.09 USD | 6.50 USD |
| June 2017 | 6.00 USD | 6.40 USD |
| May 2017 | 5.25 USD | 5.60 USD |
| April 2017 | 4.76 USD | 5.10 USD |
| March 2017 | 5.45 USD | 5.85 USD |
| February 2017 | 4.99 USD | 5.35 USD |
| January 2017 | 5.47 USD | 5.90 USD |
| December 2016 | 5.10 USD | 5.50 USD |
| November 2016 | 5.05 USD | 5.45 USD |
| October 2016 | 4.10 USD | 4.45 USD |
| September 2016 | 4.10 USD | 4.45 USD |
| August 2016 | 4.00 USD | 4.34 USD |
| July 2016 | 4.38 USD | 4.78 USD |
| June 2016 | 4.78 USD | 5.22 USD |
| May 2016 | 4.40 USD | 4.80 USD |
| April 2016 | 4.75 USD | 5.22 USD |
| March 2016 | 4.23 USD | 4.65 USD |
| February 2016 | 3.97 USD | 4.36 USD |
| January 2016 | 3.15 USD | 3.49 USD |
| December 2015 | 3.20 USD | 3.54 USD |
| November 2015 | 3.63 USD | 4.02 USD |
| October 2015 | 4.06 USD | 4.64 USD |
| September 2015 | 4.07 USD | 4.65 USD |
| August 2015 | 4.39 USD | 5.02 USD |
| July 2015 | 5.40 USD | 6.33 USD |
| June 2015 | 6.61 USD | 7.75 USD |
| May 2015 | 7.41 USD | 8.69 USD |
| April 2015 | 8.32 USD | 9.92 USD |
| March 2015 | 7.80 USD | 9.30 USD |
| February 2015 | 7.90 USD | 9.42 USD |
| January 2015 | 7.21 USD | 8.73 USD |
| December 2014 | 7.48 USD | 9.06 USD |
| November 2014 | 8.14 USD | 9.85 USD |
| October 2014 | 8.02 USD | 9.71 USD |
| September 2014 | 8.67 USD | 10.50 USD |
| August 2014 | 9.52 USD | 11.53 USD |
| July 2014 | 9.34 USD | 11.47 USD |
| June 2014 | 9.99 USD | 12.27 USD |
| May 2014 | 9.77 USD | 11.99 USD |
| April 2014 | 9.82 USD | 12.22 USD |
| March 2014 | 9.35 USD | 11.64 USD |
| February 2014 | 9.26 USD | 11.52 USD |
| January 2014 | 10.40 USD | 13.13 USD |
| December 2013 | 10.04 USD | 12.68 USD |
| November 2013 | 10.57 USD | 13.34 USD |
| October 2013 | 10.46 USD | 13.47 USD |
| September 2013 | 10.06 USD | 12.96 USD |
| August 2013 | 9.96 USD | 12.83 USD |
| July 2013 | 10.48 USD | 13.79 USD |
| June 2013 | 10.43 USD | 13.72 USD |
| May 2013 | 10.86 USD | 14.29 USD |
| April 2013 | 10.97 USD | 14.71 USD |
| March 2013 | 10.87 USD | 14.58 USD |
| February 2013 | 11.13 USD | 14.92 USD |
| January 2013 | 11.78 USD | 16.08 USD |
| December 2012 | 11.16 USD | 15.24 USD |
| November 2012 | 11.02 USD | 15.05 USD |
| October 2012 | 11.48 USD | 15.98 USD |
| September 2012 | 10.98 USD | 15.28 USD |
| August 2012 | 10.86 USD | 15.11 USD |
| July 2012 | 11.00 USD | 15.59 USD |
| June 2012 | 11.97 USD | 16.97 USD |
| May 2012 | 11.46 USD | 16.24 USD |
| April 2012 | 11.48 USD | 16.56 USD |
| March 2012 | 13.02 USD | 18.77 USD |
| February 2012 | 14.63 USD | 21.10 USD |
| January 2012 | 13.90 USD | 20.32 USD |
| December 2011 | 14.10 USD | 20.62 USD |
| November 2011 | 14.75 USD | 21.56 USD |
| October 2011 | 14.86 USD | 22.02 USD |
| September 2011 | 14.69 USD | 21.77 USD |
| August 2011 | 15.22 USD | 22.55 USD |
| July 2011 | 14.75 USD | 22.14 USD |
| June 2011 | 14.23 USD | 21.36 USD |
| May 2011 | 14.83 USD | 22.27 USD |
| April 2011 | 14.63 USD | 22.26 USD |
| March 2011 | 13.83 USD | 21.05 USD |
| February 2011 | 13.91 USD | 21.16 USD |
| January 2011 | 13.44 USD | 20.74 USD |
| December 2010 | 13.74 USD | 21.21 USD |
| November 2010 | 13.22 USD | 20.40 USD |
| October 2010 | 12.93 USD | 20.25 USD |
| September 2010 | 13.66 USD | 21.38 USD |
| August 2010 | 12.65 USD | 19.80 USD |
| July 2010 | 12.78 USD | 20.29 USD |
| June 2010 | 11.66 USD | 18.50 USD |
| May 2010 | 12.22 USD | 19.40 USD |
| April 2010 | 12.75 USD | 20.53 USD |
| March 2010 | 13.70 USD | 22.05 USD |
| February 2010 | 12.98 USD | 20.90 USD |
| January 2010 | 12.75 USD | 20.79 USD |
| December 2009 | 13.66 USD | 22.27 USD |
| November 2009 | 12.84 USD | 20.93 USD |
| October 2009 | 11.27 USD | 18.62 USD |
| September 2009 | 12.42 USD | 20.52 USD |
| August 2009 | 11.73 USD | 19.37 USD |
| July 2009 | 11.88 USD | 19.88 USD |
| June 2009 | 11.61 USD | 19.43 USD |
| May 2009 | 10.96 USD | 18.34 USD |
| April 2009 | 10.21 USD | 17.33 USD |
| March 2009 | 8.65 USD | 14.69 USD |
| February 2009 | 9.66 USD | 16.41 USD |
| January 2009 | 10.58 USD | 18.23 USD |
| December 2008 | 11.61 USD | 20.01 USD |
| November 2008 | 10.48 USD | 18.06 USD |
| October 2008 | 11.67 USD | 20.34 USD |
| September 2008 | 15.76 USD | 27.48 USD |
| August 2008 | 20.08 USD | 35.00 USD |
| July 2008 | 20.28 USD | 35.61 USD |
| June 2008 | 20.64 USD | 36.24 USD |
| May 2008 | 20.61 USD | 36.20 USD |
| April 2008 | 19.10 USD | 33.79 USD |
| March 2008 | 17.56 USD | 31.07 USD |
| February 2008 | 20.12 USD | 35.60 USD |
| January 2008 | 17.86 USD | 31.83 USD |
| December 2007 | 18.78 USD | 33.48 USD |
| November 2007 | 17.68 USD | 31.51 USD |
| October 2007 | 19.99 USD | 35.92 USD |
| September 2007 | 17.56 USD | 31.54 USD |
| August 2007 | 15.75 USD | 28.30 USD |
| July 2007 | 15.80 USD | 28.63 USD |
| June 2007 | 13.76 USD | 24.93 USD |
| May 2007 | 14.60 USD | 26.46 USD |
| April 2007 | 12.91 USD | 23.60 USD |
| March 2007 | 11.80 USD | 21.57 USD |
| February 2007 | 11.28 USD | 20.63 USD |
| January 2007 | 11.38 USD | 21.01 USD |
| December 2006 | 12.33 USD | 22.77 USD |
| November 2006 | 12.22 USD | 22.57 USD |
| October 2006 | 11.34 USD | 21.15 USD |
| September 2006 | 11.30 USD | 21.07 USD |
| August 2006 | 11.78 USD | 21.96 USD |
| July 2006 | 10.97 USD | 20.66 USD |
| June 2006 | 10.99 USD | 20.70 USD |
| May 2006 | 11.22 USD | 21.13 USD |
| April 2006 | 10.98 USD | 20.89 USD |
| March 2006 | 10.05 USD | 19.13 USD |
| February 2006 | 11.16 USD | 21.24 USD |
| January 2006 | 10.71 USD | 20.59 USD |
| December 2005 | 11.35 USD | 21.83 USD |
| November 2005 | 10.97 USD | 21.10 USD |
| October 2005 | 10.21 USD | 19.84 USD |
| September 2005 | 10.19 USD | 19.79 USD |
| August 2005 | 9.46 USD | 18.37 USD |
| July 2005 | 8.95 USD | 17.58 USD |
| June 2005 | 8.48 USD | 16.66 USD |
| May 2005 | 8.13 USD | 15.97 USD |
| April 2005 | 7.55 USD | 15.07 USD |
| March 2005 | 7.64 USD | 15.26 USD |
| February 2005 | 7.25 USD | 14.48 USD |
| January 2005 | 7.55 USD | 15.28 USD |
| December 2004 | 7.47 USD | 15.11 USD |
| November 2004 | 7.32 USD | 14.81 USD |
| October 2004 | 6.58 USD | 13.54 USD |
| September 2004 | 6.32 USD | 13.00 USD |
| August 2004 | 5.90 USD | 12.14 USD |
| July 2004 | 5.63 USD | 11.76 USD |
| June 2004 | 6.00 USD | 12.54 USD |
| May 2004 | 5.98 USD | 12.50 USD |
| April 2004 | 5.79 USD | 12.34 USD |
| March 2004 | 6.34 USD | 13.53 USD |
| February 2004 | 6.26 USD | 13.35 USD |
| January 2004 | 6.15 USD | 13.37 USD |
| December 2003 | 6.54 USD | 14.22 USD |
| November 2003 | 6.60 USD | 14.34 USD |
| October 2003 | 6.50 USD | 14.37 USD |
| September 2003 | 6.13 USD | 13.55 USD |
| August 2003 | 6.24 USD | 13.80 USD |
| July 2003 | 5.88 USD | 13.25 USD |
| June 2003 | 5.90 USD | 13.28 USD |
| May 2003 | 5.97 USD | 13.44 USD |
| April 2003 | 5.30 USD | 12.15 USD |
| March 2003 | 4.66 USD | 10.70 USD |
| February 2003 | 4.87 USD | 11.18 USD |
| January 2003 | 4.61 USD | 10.81 USD |
| December 2002 | 4.64 USD | 10.90 USD |
| November 2002 | 4.75 USD | 11.14 USD |
| October 2002 | 4.97 USD | 11.93 USD |
| September 2002 | 4.94 USD | 11.86 USD |
| August 2002 | 5.29 USD | 12.69 USD |
| July 2002 | 4.90 USD | 12.00 USD |
| June 2002 | 5.45 USD | 13.35 USD |
| May 2002 | 5.69 USD | 13.94 USD |
| April 2002 | 5.74 USD | 14.29 USD |
| March 2002 | 5.60 USD | 13.94 USD |
| February 2002 | 5.47 USD | 13.62 USD |
| January 2002 | 5.20 USD | 13.09 USD |
| December 2001 | 5.46 USD | 13.75 USD |
| November 2001 | 5.49 USD | 13.84 USD |
| October 2001 | 5.58 USD | 14.31 USD |
| September 2001 | 5.31 USD | 13.60 USD |
| August 2001 | 6.19 USD | 15.86 USD |
| July 2001 | 6.17 USD | 16.07 USD |
TAC
Price: 9.74USD
52 week range price:
Dividend Yield: 2.18%
5-year range yield:
Forward Dividend Yield: 1.64%
Payout Ratio: 91.67%
Payout Ratio Range:
Dividend Per Share: 0.22 USD
Earnings Per Share: 0.24 USD
P/E Ratio: 39.79
Exchange: NYQ
Sector: Utilities
Industry: Utilities—Independent Power Producers
Volume: 283812
Ebitda: 163.6 millionMarket Capitalization: 2.6 billion
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 14.11%
DGR5: 4.81%
DGR10: -11.98%
DGR20: -3.77%