TransAlta Corporation (TAC) Historical Stock Price Data | Complete Trading History - Stocknear

TransAlta Corporation

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