TransAlta Corporation (TAC)

Last Price13.94

Change+0.13 (0.94%)

NYSE · Last Trade: Jan 28th, 9:49 PM EST

Historical Prices For TransAlta Corporation (TAC)

Date Range:

2025-10-29 - 2026-01-29

Date	Open	High	Low	Close	Volume	Adjusted Close
1/28/2026	13.86	13.97	13.69	13.94	2,714,116	13.94
1/27/2026	12.89	13.87	12.88	13.81	3,751,833	13.81
1/26/2026	12.78	13.22	12.75	12.85	1,447,913	12.85
1/23/2026	12.50	12.82	12.38	12.70	914,053	12.70
1/22/2026	12.52	12.93	12.47	12.47	1,605,720	12.47
1/21/2026	13.10	13.37	12.07	12.36	2,671,727	12.36
1/20/2026	12.40	12.92	12.34	12.92	2,609,189	12.92
1/16/2026	12.35	12.56	12.02	12.56	2,631,348	12.56
1/15/2026	12.31	12.42	11.96	12.35	841,862	12.35
1/14/2026	12.15	12.20	11.97	12.10	1,218,474	12.10
1/13/2026	12.21	12.27	12.09	12.17	1,175,543	12.17
1/12/2026	12.35	12.40	12.18	12.18	1,182,002	12.18
1/09/2026	12.55	12.63	12.35	12.37	1,329,073	12.37
1/08/2026	12.28	12.40	12.10	12.20	770,718	12.20
1/07/2026	12.73	12.82	12.28	12.33	1,059,150	12.33
1/06/2026	12.96	12.96	12.47	12.72	1,366,360	12.72
1/05/2026	13.03	13.13	12.59	12.87	1,318,510	12.87
1/02/2026	12.79	13.04	12.71	13.02	1,164,665	13.02
12/31/2025	12.67	12.79	12.62	12.64	709,445	12.64
12/30/2025	12.72	12.81	12.64	12.66	1,231,951	12.66
12/29/2025	12.76	12.86	12.63	12.72	1,066,903	12.72
12/26/2025	12.73	12.93	12.64	12.84	570,513	12.84
12/24/2025	12.68	12.74	12.51	12.73	708,152	12.73
12/23/2025	12.46	12.73	12.45	12.71	910,049	12.71
12/22/2025	12.63	12.63	12.34	12.46	1,550,418	12.46
12/19/2025	12.58	12.91	12.49	12.53	2,422,419	12.53
12/18/2025	13.01	13.10	12.49	12.57	2,132,602	12.57
12/17/2025	13.65	13.68	12.73	12.81	2,190,696	12.81
12/16/2025	13.52	13.76	13.52	13.58	929,277	13.58
12/15/2025	14.07	14.07	13.54	13.69	1,226,380	13.69
12/12/2025	14.54	14.54	13.84	13.85	1,095,822	13.85
12/11/2025	14.40	14.55	14.07	14.42	1,653,561	14.42
12/10/2025	14.73	14.86	14.15	14.46	1,829,226	14.46
12/09/2025	14.25	15.24	14.25	14.61	1,828,316	14.61
12/08/2025	14.16	14.17	13.88	14.11	1,036,160	14.11
12/05/2025	14.28	14.38	13.97	14.06	784,913	14.06
12/04/2025	14.01	14.41	13.92	14.26	992,961	14.26
12/03/2025	14.07	14.15	13.91	14.00	573,967	14.00
12/02/2025	14.38	14.44	14.03	14.06	1,261,026	14.06
12/01/2025	14.29	14.38	14.12	14.24	1,465,180	14.24
11/28/2025	14.17	14.59	14.04	14.55	782,218	14.55
11/26/2025	14.14	14.21	13.89	14.06	888,957	14.06
11/25/2025	14.08	14.17	13.68	14.00	1,446,063	14.00
11/24/2025	13.85	14.23	13.75	14.19	2,002,461	14.19
11/21/2025	13.81	13.95	13.29	13.70	2,327,801	13.70
11/20/2025	14.76	14.92	13.78	13.84	1,994,927	13.84
11/19/2025	14.54	14.68	14.37	14.48	1,666,499	14.48
11/18/2025	14.17	14.64	14.11	14.42	1,364,290	14.42
11/17/2025	14.65	14.88	14.01	14.24	2,061,425	14.24
11/14/2025	14.21	14.93	14.11	14.58	1,540,518	14.58
11/13/2025	15.16	15.16	14.14	14.41	3,635,936	14.41
11/12/2025	15.60	15.65	15.25	15.26	1,238,155	15.26
11/11/2025	15.76	15.91	15.46	15.53	1,310,999	15.53
11/10/2025	15.82	15.98	15.48	15.77	2,227,939	15.77
11/07/2025	14.56	15.80	13.92	15.51	4,135,635	15.51
11/06/2025	13.81	15.15	13.52	14.94	9,347,533	14.94
11/05/2025	16.87	17.06	16.67	16.87	2,257,465	16.87
11/04/2025	17.23	17.48	16.55	16.68	1,865,322	16.68
11/03/2025	17.63	17.81	17.48	17.62	1,437,371	17.62
10/31/2025	17.67	17.82	17.45	17.67	996,122	17.67
10/30/2025	17.58	17.82	17.49	17.64	1,558,044	17.64
10/29/2025	17.26	17.88	17.04	17.73	1,728,428	17.73