TransAlta Corporation (TAC)

Last Price13.20

Change+0.43 (3.37%)

NYSE · Last Trade: Nov 3rd, 10:30 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For TransAlta Corporation (TAC)

Date Range:

2026-08-03 - 2026-11-03

Date	Open	High	Low	Close	Volume	Adjusted Close
11/02/2026	12.95	13.07	12.71	12.77	1,078,421	12.77
10/30/2026	13.01	13.09	12.63	12.98	835,533	12.98
10/29/2026	12.98	13.22	12.98	13.21	816,431	13.21
10/28/2026	12.96	13.14	12.77	13.07	875,073	13.07
10/27/2026	12.37	12.89	12.31	12.87	1,256,455	12.87
10/26/2026	12.22	12.44	12.12	12.27	906,919	12.27
10/23/2026	12.36	12.58	12.13	12.22	2,025,736	12.22
10/22/2026	13.34	13.44	12.43	12.51	1,797,768	12.51
10/21/2026	13.09	13.58	13.06	13.34	1,825,277	13.34
10/20/2026	12.95	13.09	12.92	12.97	875,421	12.97
10/19/2026	13.01	13.07	12.82	13.00	1,230,453	13.00
10/16/2026	12.73	13.03	12.64	12.85	1,466,880	12.85
10/15/2026	12.57	12.71	12.32	12.66	2,524,879	12.66
10/14/2026	13.08	13.21	12.56	12.66	1,840,631	12.66
10/13/2026	12.90	13.27	12.85	13.22	1,016,152	13.22
10/12/2026	13.10	13.22	12.97	13.00	663,661	13.00
10/09/2026	12.93	13.16	12.80	13.13	1,022,202	13.13
10/08/2026	12.78	12.99	12.71	12.89	1,259,299	12.89
10/07/2026	13.00	13.20	12.84	12.88	1,352,384	12.88
10/06/2026	12.57	13.22	12.56	13.12	2,187,222	13.12
10/05/2026	12.39	12.54	12.17	12.47	770,853	12.47
10/02/2026	12.27	12.44	12.18	12.35	1,126,854	12.35
10/01/2026	12.08	12.36	12.08	12.22	1,427,871	12.22
9/30/2026	11.87	12.14	11.73	12.08	1,259,857	12.08
9/29/2026	11.79	11.87	11.60	11.79	996,136	11.79
9/28/2026	11.49	11.98	11.42	11.81	2,210,007	11.81
9/25/2026	11.78	11.89	11.46	11.53	789,353	11.53
9/24/2026	11.82	11.87	11.68	11.77	992,852	11.77
9/23/2026	11.86	12.04	11.81	11.95	1,340,081	11.95
9/22/2026	12.26	12.36	11.89	11.93	2,552,048	11.93
9/21/2026	12.35	12.41	12.22	12.31	1,719,091	12.31
9/18/2026	12.30	12.33	12.13	12.22	2,914,823	12.22
9/17/2026	12.10	12.31	12.07	12.29	803,367	12.29
9/16/2026	11.63	12.12	11.59	11.95	2,591,568	11.95
9/15/2026	11.82	11.96	11.47	11.50	2,134,680	11.50
9/14/2026	11.98	11.98	11.71	11.79	5,147,557	11.79
9/11/2026	12.27	12.28	12.04	12.08	2,715,176	12.08
9/10/2026	12.24	12.31	12.06	12.18	1,616,645	12.18
9/09/2026	12.34	12.50	12.25	12.35	1,054,517	12.35
9/08/2026	12.05	12.52	11.98	12.41	3,845,779	12.41
9/04/2026	11.79	12.07	11.75	11.96	2,786,074	11.96
9/03/2026	11.91	11.97	11.72	11.81	1,373,313	11.81
9/02/2026	11.74	11.90	11.65	11.84	1,195,097	11.84
9/01/2026	12.09	12.12	11.69	11.77	6,123,062	11.77
8/31/2026	12.21	12.28	12.01	12.09	967,018	12.04
8/28/2026	12.54	12.55	12.10	12.19	871,437	12.14
8/27/2026	12.65	12.72	12.37	12.50	975,078	12.45
8/26/2026	12.18	12.75	12.18	12.64	1,284,727	12.59
8/25/2026	12.16	12.29	12.10	12.25	4,869,256	12.20
8/24/2026	12.16	12.16	11.87	12.10	1,055,743	12.05
8/21/2026	12.67	12.75	12.19	12.21	1,592,227	12.16
8/20/2026	12.29	12.84	12.29	12.59	1,173,442	12.54
8/19/2026	12.57	12.61	12.29	12.38	924,797	12.33
8/18/2026	12.62	12.68	12.44	12.47	965,665	12.42
8/17/2026	12.82	12.84	12.65	12.71	1,277,565	12.66
8/14/2026	12.60	12.88	12.60	12.79	889,693	12.74
8/13/2026	12.39	12.63	12.38	12.61	2,421,551	12.56
8/12/2026	12.50	12.67	12.30	12.40	3,861,419	12.35
8/11/2026	12.30	12.54	12.30	12.48	1,870,781	12.43
8/10/2026	12.39	12.47	12.22	12.26	963,521	12.21
8/07/2026	12.52	12.71	12.41	12.43	1,561,058	12.38
8/06/2026	12.67	12.72	12.41	12.48	1,772,802	12.43
8/05/2026	12.79	12.92	12.66	12.67	1,486,024	12.62
8/04/2026	12.48	12.85	12.31	12.76	3,610,672	12.71
8/03/2026	12.20	12.52	12.10	12.34	578,924	12.29