TransAlta Corporation (TAC)

Historical Prices For TransAlta Corporation (TAC)

Date Range:

2025-09-14 - 2025-12-14

Date	Open	High	Low	Close	Volume	Adjusted Close
12/12/2025	14.54	14.54	13.84	13.85	1,095,822	13.85
12/11/2025	14.40	14.55	14.07	14.42	1,653,561	14.42
12/10/2025	14.73	14.86	14.15	14.46	1,829,226	14.46
12/09/2025	14.25	15.24	14.25	14.61	1,828,316	14.61
12/08/2025	14.16	14.17	13.88	14.11	1,036,084	14.11
12/05/2025	14.28	14.38	13.97	14.06	784,913	14.06
12/04/2025	14.01	14.41	13.92	14.26	992,961	14.26
12/03/2025	14.07	14.15	13.91	14.00	573,967	14.00
12/02/2025	14.38	14.44	14.03	14.06	1,261,026	14.06
12/01/2025	14.29	14.38	14.12	14.24	1,465,180	14.24
11/28/2025	14.17	14.59	14.04	14.55	782,218	14.55
11/26/2025	14.14	14.21	13.89	14.06	888,957	14.06
11/25/2025	14.08	14.17	13.68	14.00	1,446,063	14.00
11/24/2025	13.85	14.23	13.75	14.19	2,002,461	14.19
11/21/2025	13.81	13.95	13.29	13.70	2,327,801	13.70
11/20/2025	14.76	14.92	13.78	13.84	1,994,927	13.84
11/19/2025	14.54	14.68	14.37	14.48	1,666,499	14.48
11/18/2025	14.17	14.64	14.11	14.42	1,364,290	14.42
11/17/2025	14.65	14.88	14.01	14.24	2,061,425	14.24
11/14/2025	14.21	14.93	14.11	14.58	1,540,518	14.58
11/13/2025	15.16	15.16	14.14	14.41	3,635,936	14.41
11/12/2025	15.60	15.65	15.25	15.26	1,238,155	15.26
11/11/2025	15.76	15.91	15.46	15.53	1,310,999	15.53
11/10/2025	15.82	15.98	15.48	15.77	2,227,939	15.77
11/07/2025	14.56	15.80	13.92	15.51	4,135,635	15.51
11/06/2025	13.81	15.15	13.52	14.94	9,347,533	14.94
11/05/2025	16.87	17.06	16.67	16.87	2,257,465	16.87
11/04/2025	17.23	17.48	16.55	16.68	1,865,322	16.68
11/03/2025	17.63	17.81	17.48	17.62	1,437,371	17.62
10/31/2025	17.67	17.82	17.45	17.67	996,122	17.67
10/30/2025	17.58	17.82	17.49	17.64	1,558,044	17.64
10/29/2025	17.26	17.88	17.04	17.73	1,728,428	17.73
10/28/2025	17.20	17.32	16.78	17.15	2,066,588	17.15
10/27/2025	17.42	17.48	16.76	17.00	1,521,947	17.00
10/24/2025	17.52	17.52	17.03	17.27	1,544,769	17.27
10/23/2025	16.75	17.37	16.70	17.23	2,102,457	17.23
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