TransAlta Corporation (TAC)

Last Price13.66

Change-0.17 (-1.27%)

NYSE· Last Trade: Jul 1st, 10:23 AM EDT

Historical Prices For TransAlta Corporation (TAC)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	13.48	13.94	13.48	13.83	2,348,429	13.83
6/29/2026	13.85	13.88	13.47	13.62	1,887,648	13.62
6/26/2026	13.66	13.88	13.66	13.80	968,738	13.80
6/25/2026	13.89	13.98	13.59	13.81	1,436,663	13.81
6/24/2026	13.59	13.93	13.51	13.69	1,569,944	13.69
6/23/2026	13.56	13.73	13.52	13.69	1,104,177	13.69
6/22/2026	13.79	14.05	13.70	13.85	1,208,673	13.85
6/18/2026	13.77	13.85	13.51	13.74	1,720,754	13.74
6/17/2026	13.47	13.88	13.46	13.56	1,742,819	13.56
6/16/2026	13.55	13.68	13.45	13.51	1,726,223	13.51
6/15/2026	13.40	13.65	13.32	13.57	1,186,831	13.57
6/12/2026	13.36	13.65	13.27	13.39	3,561,568	13.39
6/11/2026	12.44	13.48	12.40	13.37	2,441,130	13.37
6/10/2026	12.78	12.78	12.17	12.38	3,210,142	12.38
6/09/2026	12.51	12.83	12.34	12.46	2,512,465	12.46
6/08/2026	12.69	12.82	12.41	12.51	3,245,380	12.51
6/05/2026	12.95	13.13	12.47	12.68	2,044,429	12.68
6/04/2026	13.61	13.62	12.70	12.96	4,256,965	12.96
6/03/2026	14.45	14.77	14.31	14.46	1,454,632	14.46
6/02/2026	14.22	14.61	14.17	14.34	1,695,363	14.34
6/01/2026	14.02	14.36	13.92	14.16	3,653,402	14.16
5/29/2026	0.00	14.25	13.82	14.22	992,602	14.22
5/28/2026	13.84	14.10	13.78	14.03	709,026	14.03
5/27/2026	14.08	14.08	13.76	13.82	741,236	13.82
5/26/2026	13.74	14.22	13.71	14.12	964,240	14.12
5/22/2026	13.56	13.82	13.42	13.57	4,604,932	13.57
5/21/2026	12.89	13.50	12.88	13.50	950,912	13.50
5/20/2026	12.96	13.06	12.80	12.98	1,110,649	12.98
5/19/2026	12.59	13.08	12.48	12.86	1,217,615	12.86
5/18/2026	12.76	12.85	12.34	12.46	545,054	12.46
5/15/2026	12.72	12.93	12.62	12.78	949,953	12.78
5/14/2026	12.74	13.06	12.60	12.95	617,479	12.95
5/13/2026	12.59	12.83	12.50	12.73	659,880	12.73
5/12/2026	12.62	12.69	12.29	12.58	1,089,794	12.58
5/11/2026	12.77	12.97	12.71	12.80	1,320,849	12.80
5/08/2026	12.78	12.88	12.52	12.76	1,448,354	12.76
5/07/2026	12.88	12.88	12.38	12.76	1,362,141	12.76
5/06/2026	12.71	13.19	12.40	12.79	2,791,111	12.79
5/05/2026	12.69	12.73	12.44	12.60	923,172	12.60
5/04/2026	12.48	12.62	12.36	12.62	1,299,716	12.62
5/01/2026	12.49	12.63	12.39	12.48	1,229,151	12.48
4/30/2026	12.09	12.56	12.08	12.48	1,968,975	12.48
4/29/2026	12.69	12.78	11.94	12.01	1,510,860	12.01
4/28/2026	12.49	12.86	12.45	12.71	1,482,376	12.71
4/27/2026	12.63	12.70	12.41	12.59	1,558,604	12.59
4/24/2026	12.12	12.55	11.99	12.49	1,231,000	12.49
4/23/2026	12.33	12.54	11.92	12.08	890,472	12.08
4/22/2026	12.31	12.38	12.02	12.28	806,280	12.28
4/21/2026	12.45	12.70	12.13	12.16	1,066,461	12.16
4/20/2026	12.65	12.78	12.54	12.66	1,207,090	12.66
4/17/2026	13.50	13.50	12.65	12.66	1,829,442	12.66
4/16/2026	13.66	13.68	13.36	13.50	607,463	13.50
4/15/2026	13.46	13.90	13.32	13.68	1,475,084	13.68
4/14/2026	13.56	13.79	13.43	13.49	758,381	13.49
4/13/2026	13.94	13.99	13.66	13.68	581,196	13.68
4/10/2026	13.88	14.12	13.87	14.00	555,453	14.00
4/09/2026	13.80	14.24	13.75	13.83	981,972	13.83
4/08/2026	13.93	14.06	13.57	13.83	957,662	13.83
4/07/2026	13.58	13.79	13.39	13.54	998,853	13.54
4/06/2026	13.41	13.71	13.41	13.64	1,168,677	13.64
4/02/2026	13.05	13.49	13.03	13.48	853,081	13.48
4/01/2026	13.20	13.46	13.15	13.29	1,309,647	13.29