TransAlta Corporation (TAC)
NYSE: TAC
· Real-Time Price · USD
14.48
0.78 (5.69%)
At close: Oct 03, 2025, 3:59 PM
14.40
-0.55%
After-hours: Oct 03, 2025, 07:23 PM EDT
TAC Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj Close | % Change | Volume |
---|---|---|---|---|---|---|---|
Oct 3, 2025 | 13.77 | 14.90 | 13.52 | 14.47 | 14.47 | 5.62% | 3,241,361 |
Oct 2, 2025 | 13.90 | 13.91 | 13.66 | 13.70 | 13.70 | -0.72% | 1,256,616 |
Oct 1, 2025 | 13.69 | 13.91 | 13.64 | 13.80 | 13.80 | 0.95% | 3,655,103 |
Sep 30, 2025 | 13.61 | 13.79 | 13.58 | 13.67 | 13.67 | 0.00% | 836,000 |
Sep 29, 2025 | 13.66 | 13.76 | 13.56 | 13.67 | 13.67 | 0.37% | 466,800 |
Sep 26, 2025 | 13.53 | 13.64 | 13.45 | 13.62 | 13.62 | 0.96% | 526,940 |
Sep 25, 2025 | 13.50 | 13.55 | 13.40 | 13.49 | 13.49 | -1.10% | 741,145 |
Sep 24, 2025 | 13.68 | 13.74 | 13.46 | 13.64 | 13.64 | 0.15% | 616,316 |
Sep 23, 2025 | 13.83 | 13.83 | 13.59 | 13.62 | 13.62 | -1.73% | 670,500 |
Sep 22, 2025 | 13.51 | 13.90 | 13.47 | 13.86 | 13.86 | 1.61% | 1,811,338 |
Sep 19, 2025 | 13.68 | 13.81 | 13.26 | 13.64 | 13.64 | 1.26% | 1,695,900 |
Sep 18, 2025 | 13.28 | 13.59 | 13.18 | 13.47 | 13.47 | 2.51% | 1,413,900 |
Sep 17, 2025 | 12.88 | 13.27 | 12.83 | 13.14 | 13.14 | 1.62% | 1,221,400 |
Sep 16, 2025 | 13.00 | 13.00 | 12.77 | 12.93 | 12.93 | -0.54% | 488,100 |
Sep 15, 2025 | 12.64 | 13.02 | 12.64 | 13.00 | 13.00 | 2.85% | 1,714,800 |
Sep 12, 2025 | 12.56 | 12.67 | 12.53 | 12.64 | 12.64 | -0.08% | 699,824 |
Sep 11, 2025 | 12.71 | 12.82 | 12.45 | 12.65 | 12.65 | -0.24% | 947,900 |
Sep 10, 2025 | 12.47 | 12.73 | 12.44 | 12.68 | 12.68 | 2.67% | 705,300 |
Sep 9, 2025 | 12.30 | 12.53 | 12.25 | 12.35 | 12.35 | 0.32% | 918,200 |
Sep 8, 2025 | 12.32 | 12.37 | 12.16 | 12.31 | 12.31 | 0.24% | 1,131,116 |
Page 1 of 136