TransAlta Corporation (TAC)

Historical Prices For TransAlta Corporation (TAC)

Date Range:

2025-07-23 - 2025-10-23

Date	Open	High	Low	Close	Volume	Adjusted Close
10/22/2025	16.70	17.21	16.24	16.73	2,378,758	16.73
10/21/2025	16.80	16.92	16.45	16.71	1,606,771	16.71
10/20/2025	16.72	17.10	16.59	16.86	2,470,542	16.86
10/17/2025	16.63	16.90	16.18	16.57	2,652,945	16.57
10/16/2025	17.15	17.15	16.57	16.96	2,211,685	16.96
10/15/2025	17.05	17.35	16.93	17.04	2,777,788	17.04
10/14/2025	16.87	16.92	16.17	16.73	4,295,723	16.73
10/13/2025	16.33	17.69	16.21	17.10	6,892,643	17.10
10/10/2025	15.67	16.20	15.55	15.59	4,124,739	15.59
10/09/2025	15.60	15.79	15.41	15.60	1,331,575	15.60
10/08/2025	15.07	15.70	15.61	15.61	3,094,927	15.61
10/07/2025	14.71	15.01	14.57	15.00	1,211,326	15.00
10/06/2025	14.50	14.86	14.47	14.67	2,025,373	14.67
10/03/2025	13.77	14.90	13.52	14.47	3,363,582	14.47
10/02/2025	13.90	13.91	13.65	13.70	1,256,616	13.70
10/01/2025	13.69	13.91	13.64	13.80	3,655,103	13.80
9/30/2025	13.61	13.79	13.57	13.67	835,983	13.67
9/29/2025	13.66	13.76	13.55	13.67	466,760	13.67
9/26/2025	13.53	13.64	13.45	13.62	526,940	13.62
9/25/2025	13.50	13.54	13.39	13.49	741,145	13.49
9/24/2025	13.68	13.74	13.46	13.64	616,316	13.64
9/23/2025	13.83	13.83	13.59	13.62	670,497	13.62
9/22/2025	13.51	13.89	13.47	13.86	1,811,333	13.86
9/19/2025	13.68	13.81	13.26	13.64	1,695,888	13.64
9/18/2025	13.28	13.59	13.18	13.47	1,413,898	13.47
9/17/2025	12.88	13.27	12.83	13.14	1,221,362	13.14
9/16/2025	13.00	13.00	12.77	12.93	488,084	12.93
9/15/2025	12.64	13.02	12.64	13.00	1,714,795	13.00
9/12/2025	12.56	12.66	12.53	12.64	699,824	12.64
9/11/2025	12.71	12.82	12.45	12.65	947,878	12.65
9/10/2025	12.47	12.73	12.44	12.68	705,299	12.68
9/09/2025	12.30	12.53	12.25	12.35	918,150	12.35
9/08/2025	12.32	12.37	12.16	12.31	1,131,316	12.31
9/05/2025	12.23	12.29	12.04	12.28	524,747	12.28
9/04/2025	12.06	12.13	11.94	12.12	1,629,468	12.12
9/03/2025	12.06	12.12	12.01	12.04	725,738	12.04
9/02/2025	12.11	12.28	11.95	12.10	567,783	12.10
8/29/2025	12.52	12.52	12.22	12.30	2,151,968	12.30
8/28/2025	12.13	12.66	12.07	12.61	704,791	12.56
8/27/2025	12.20	12.27	12.02	12.07	490,733	12.03
8/26/2025	12.23	12.27	12.04	12.26	432,687	12.21
8/25/2025	12.07	12.20	11.97	12.16	979,148	12.11
8/22/2025	12.26	12.38	12.07	12.13	2,754,054	12.08
8/21/2025	12.28	12.54	12.28	12.31	647,098	12.26
8/20/2025	12.32	12.43	12.14	12.31	660,047	12.26
8/19/2025	12.54	12.54	12.33	12.37	650,866	12.32
8/18/2025	12.31	12.61	12.31	12.51	729,753	12.46
8/15/2025	12.57	12.62	12.33	12.34	750,542	12.29
8/14/2025	12.18	12.63	12.12	12.50	1,772,263	12.45
8/13/2025	12.36	12.36	12.15	12.25	994,136	12.20
8/12/2025	12.00	12.30	12.00	12.26	839,083	12.21
8/11/2025	12.08	12.11	11.97	12.00	4,400,466	11.96
8/08/2025	12.04	12.19	11.94	12.08	1,034,233	12.04
8/07/2025	12.19	12.19	11.88	12.02	845,942	11.98
8/06/2025	12.00	12.24	11.94	12.17	1,071,860	12.12
8/05/2025	12.46	12.57	12.01	12.07	1,702,057	12.03
8/04/2025	12.37	12.57	12.25	12.52	683,753	12.47
8/01/2025	12.00	12.66	11.86	12.37	1,472,286	12.32
7/31/2025	12.25	12.33	11.95	12.05	1,627,798	12.01
7/30/2025	12.15	12.49	12.08	12.27	1,248,410	12.22
7/29/2025	12.20	12.33	12.02	12.14	1,226,312	12.09
7/28/2025	12.29	12.31	11.97	12.20	1,377,558	12.15
7/25/2025	12.29	12.31	12.15	12.27	1,012,722	12.22
7/24/2025	12.68	12.68	12.28	12.32	1,032,934	12.27
7/23/2025	12.44	12.70	12.35	12.59	885,384	12.54