TransAlta Corporation (TAC)
NYSE: TAC · Real-Time Price · USD
14.44
+0.15 (1.05%)
Jan 21, 2025, 4:00 PM EST - Market closed
TransAlta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2025 | 14.55 | 14.62 | 14.32 | 14.44 | 14.44 | 1.05% | 956,990 |
| Jan 17, 2025 | 13.65 | 14.41 | 13.65 | 14.29 | 14.29 | 4.38% | 1,853,356 |
| Jan 16, 2025 | 13.22 | 13.77 | 13.12 | 13.69 | 13.69 | 3.56% | 2,743,987 |
| Jan 15, 2025 | 13.23 | 13.30 | 13.06 | 13.22 | 13.22 | 1.61% | 1,183,369 |
| Jan 14, 2025 | 12.99 | 13.16 | 12.84 | 13.01 | 13.01 | 0.39% | 1,222,340 |
| Jan 13, 2025 | 13.18 | 13.23 | 12.83 | 12.96 | 12.96 | -1.97% | 1,555,998 |
| Jan 10, 2025 | 13.15 | 13.27 | 12.79 | 13.22 | 13.22 | -0.30% | 1,488,480 |
| Jan 8, 2025 | 13.41 | 13.53 | 12.78 | 13.26 | 13.26 | -2.57% | 2,791,972 |
| Jan 7, 2025 | 14.02 | 14.22 | 13.52 | 13.61 | 13.61 | -3.20% | 1,599,883 |
| Jan 6, 2025 | 14.25 | 14.60 | 13.71 | 14.06 | 14.06 | -0.92% | 3,361,569 |
| Jan 3, 2025 | 14.05 | 14.38 | 14.00 | 14.19 | 14.19 | 0.78% | 1,006,184 |
| Jan 2, 2025 | 14.13 | 14.20 | 13.81 | 14.08 | 14.08 | -0.49% | 1,379,001 |
| Dec 31, 2024 | 14.29 | 14.42 | 14.07 | 14.15 | 14.15 | -0.91% | 959,209 |
| Dec 30, 2024 | 14.12 | 14.36 | 14.05 | 14.28 | 14.28 | 0.28% | 808,480 |
| Dec 27, 2024 | 14.29 | 14.31 | 14.05 | 14.24 | 14.24 | -0.07% | 579,576 |
| Dec 26, 2024 | 14.20 | 14.42 | 14.18 | 14.25 | 14.25 | 0.35% | 340,018 |
| Dec 24, 2024 | 14.24 | 14.27 | 13.99 | 14.20 | 14.20 | 0.21% | 377,318 |
| Dec 23, 2024 | 13.86 | 14.20 | 13.86 | 14.17 | 14.17 | 2.31% | 1,119,440 |
| Dec 20, 2024 | 13.80 | 14.17 | 13.75 | 13.85 | 13.85 | -0.43% | 2,226,935 |
| Dec 19, 2024 | 13.87 | 14.17 | 13.68 | 13.91 | 13.91 | -0.36% | 1,574,476 |
| Dec 18, 2024 | 14.25 | 14.64 | 13.88 | 13.96 | 13.96 | -2.58% | 2,290,608 |
| Dec 17, 2024 | 13.97 | 14.39 | 13.63 | 14.33 | 14.33 | 3.02% | 2,061,005 |
| Dec 16, 2024 | 13.44 | 13.96 | 13.29 | 13.91 | 13.91 | 3.88% | 1,304,307 |
| Dec 13, 2024 | 13.20 | 13.46 | 13.04 | 13.39 | 13.39 | 1.90% | 1,059,877 |
| Dec 12, 2024 | 13.15 | 13.34 | 13.09 | 13.14 | 13.14 | -0.38% | 905,776 |
| Dec 11, 2024 | 13.11 | 13.50 | 13.05 | 13.19 | 13.19 | 0.61% | 778,916 |
| Dec 10, 2024 | 13.08 | 13.38 | 12.88 | 13.11 | 13.11 | 0.61% | 1,214,277 |
| Dec 9, 2024 | 13.58 | 13.97 | 12.92 | 13.03 | 13.03 | -3.34% | 1,745,601 |
| Dec 6, 2024 | 12.72 | 13.54 | 12.54 | 13.48 | 13.48 | 5.39% | 2,921,103 |
| Dec 5, 2024 | 11.70 | 12.89 | 11.70 | 12.79 | 12.79 | 9.50% | 2,570,997 |
| Dec 4, 2024 | 11.59 | 11.81 | 11.44 | 11.68 | 11.68 | 1.30% | 891,284 |
| Dec 3, 2024 | 11.63 | 11.71 | 11.40 | 11.53 | 11.53 | -0.52% | 1,005,221 |
| Dec 2, 2024 | 11.20 | 11.67 | 11.15 | 11.59 | 11.59 | 2.93% | 1,254,706 |
| Nov 29, 2024 | 11.08 | 11.28 | 11.08 | 11.26 | 11.26 | 1.53% | 256,567 |
| Nov 27, 2024 | 10.95 | 11.13 | 10.75 | 11.09 | 11.05 | 2.02% | 860,293 |
| Nov 26, 2024 | 10.68 | 10.91 | 10.66 | 10.87 | 10.83 | 0.74% | 672,857 |
| Nov 25, 2024 | 10.52 | 10.95 | 10.47 | 10.79 | 10.75 | 0.37% | 479,040 |
| Nov 22, 2024 | 10.90 | 10.97 | 10.74 | 10.75 | 10.71 | -1.56% | 1,181,692 |
| Nov 21, 2024 | 10.28 | 10.93 | 10.25 | 10.92 | 10.88 | 6.23% | 2,408,457 |
| Nov 20, 2024 | 10.31 | 10.35 | 10.22 | 10.28 | 10.24 | -0.68% | 470,109 |
| Nov 19, 2024 | 10.28 | 10.36 | 10.16 | 10.35 | 10.31 | 0.49% | 479,675 |
| Nov 18, 2024 | 10.24 | 10.35 | 10.16 | 10.30 | 10.26 | 0.39% | 567,277 |
| Nov 15, 2024 | 10.45 | 10.51 | 10.08 | 10.26 | 10.22 | -1.06% | 1,039,714 |
| Nov 14, 2024 | 10.05 | 10.39 | 9.95 | 10.37 | 10.33 | 3.70% | 925,880 |
| Nov 13, 2024 | 10.04 | 10.12 | 9.97 | 10.00 | 9.96 | -0.10% | 634,137 |
| Nov 12, 2024 | 10.02 | 10.19 | 9.99 | 10.01 | 9.97 | -0.20% | 647,721 |
| Nov 11, 2024 | 10.27 | 10.31 | 9.98 | 10.03 | 9.99 | -2.62% | 843,044 |
| Nov 8, 2024 | 10.51 | 10.54 | 10.21 | 10.30 | 10.26 | -2.28% | 642,289 |
| Nov 7, 2024 | 10.40 | 10.74 | 10.27 | 10.54 | 10.50 | 1.05% | 2,239,395 |
| Nov 6, 2024 | 10.67 | 10.83 | 10.11 | 10.43 | 10.39 | -5.78% | 1,412,143 |
| Nov 5, 2024 | 10.00 | 11.11 | 9.18 | 11.07 | 11.03 | 7.58% | 1,581,292 |
| Nov 4, 2024 | 10.28 | 10.41 | 10.25 | 10.29 | 10.25 | 0.19% | 1,071,881 |
| Nov 1, 2024 | 10.49 | 10.49 | 10.22 | 10.27 | 10.23 | -1.53% | 880,292 |
| Oct 31, 2024 | 10.46 | 10.60 | 10.42 | 10.43 | 10.39 | -0.67% | 596,563 |
| Oct 30, 2024 | 10.16 | 10.60 | 10.11 | 10.50 | 10.46 | 4.06% | 1,043,299 |
| Oct 29, 2024 | 10.19 | 10.20 | 9.96 | 10.09 | 10.05 | -1.18% | 628,821 |
| Oct 28, 2024 | 10.18 | 10.30 | 10.16 | 10.21 | 10.17 | 0.49% | 437,372 |
| Oct 25, 2024 | 10.14 | 10.24 | 10.07 | 10.16 | 10.12 | 0.10% | 447,923 |
| Oct 24, 2024 | 10.16 | 10.24 | 10.07 | 10.15 | 10.11 | 0.10% | 599,815 |
| Oct 23, 2024 | 10.27 | 10.28 | 10.03 | 10.14 | 10.10 | -1.36% | 905,845 |
| Oct 22, 2024 | 10.25 | 10.33 | 10.16 | 10.28 | 10.24 | - | 406,858 |
| Oct 21, 2024 | 10.45 | 10.49 | 10.21 | 10.28 | 10.24 | -1.91% | 518,423 |
| Oct 18, 2024 | 10.49 | 10.59 | 10.44 | 10.48 | 10.44 | -0.29% | 461,075 |
| Oct 17, 2024 | 10.56 | 10.64 | 10.45 | 10.51 | 10.47 | -0.47% | 667,553 |
| Oct 16, 2024 | 10.31 | 10.60 | 10.27 | 10.56 | 10.52 | 2.92% | 536,896 |
| Oct 15, 2024 | 10.26 | 10.30 | 10.08 | 10.26 | 10.22 | - | 934,627 |
| Oct 14, 2024 | 10.30 | 10.33 | 10.14 | 10.26 | 10.22 | -0.68% | 396,514 |
| Oct 11, 2024 | 10.25 | 10.46 | 10.25 | 10.33 | 10.29 | 0.78% | 630,653 |
| Oct 10, 2024 | 10.18 | 10.28 | 10.11 | 10.25 | 10.21 | 0.49% | 731,221 |
| Oct 9, 2024 | 10.35 | 10.37 | 10.17 | 10.20 | 10.16 | -1.45% | 605,036 |
| Oct 8, 2024 | 10.45 | 10.52 | 10.34 | 10.35 | 10.31 | -0.96% | 658,122 |
| Oct 7, 2024 | 10.55 | 10.73 | 10.40 | 10.45 | 10.41 | -2.06% | 1,304,235 |
| Oct 4, 2024 | 10.46 | 10.68 | 10.35 | 10.67 | 10.63 | 2.01% | 664,008 |
| Oct 3, 2024 | 10.58 | 10.60 | 10.33 | 10.46 | 10.42 | -0.76% | 808,563 |
| Oct 2, 2024 | 10.54 | 10.58 | 10.38 | 10.54 | 10.50 | -0.38% | 1,192,851 |
| Oct 1, 2024 | 10.34 | 10.61 | 10.32 | 10.58 | 10.54 | 2.12% | 1,087,505 |
| Sep 30, 2024 | 10.36 | 10.42 | 10.26 | 10.36 | 10.32 | - | 403,608 |
| Sep 27, 2024 | 10.49 | 10.60 | 10.34 | 10.36 | 10.32 | -1.24% | 1,087,218 |
| Sep 26, 2024 | 10.38 | 10.51 | 10.23 | 10.49 | 10.45 | 1.25% | 1,204,509 |
| Sep 25, 2024 | 10.29 | 10.38 | 10.16 | 10.36 | 10.32 | 1.37% | 755,260 |
| Sep 24, 2024 | 10.07 | 10.26 | 10.05 | 10.22 | 10.18 | 1.59% | 798,719 |
| Sep 23, 2024 | 9.93 | 10.21 | 9.89 | 10.06 | 10.02 | 2.65% | 1,135,608 |
| Sep 20, 2024 | 9.32 | 9.91 | 9.25 | 9.80 | 9.76 | 5.38% | 1,617,334 |
| Sep 19, 2024 | 9.29 | 9.33 | 9.11 | 9.30 | 9.27 | - | 523,978 |
| Sep 18, 2024 | 9.38 | 9.55 | 9.29 | 9.30 | 9.27 | -1.38% | 656,423 |
| Sep 17, 2024 | 9.22 | 9.45 | 9.17 | 9.43 | 9.39 | 2.39% | 718,245 |
| Sep 16, 2024 | 9.12 | 9.22 | 9.08 | 9.21 | 9.18 | 0.99% | 480,163 |
| Sep 13, 2024 | 9.16 | 9.17 | 9.05 | 9.12 | 9.09 | -0.22% | 632,720 |
| Sep 12, 2024 | 9.05 | 9.18 | 9.02 | 9.14 | 9.11 | 1.22% | 314,037 |
| Sep 11, 2024 | 9.12 | 9.15 | 9.00 | 9.03 | 9.00 | -0.99% | 441,678 |
| Sep 10, 2024 | 9.05 | 9.12 | 8.97 | 9.12 | 9.09 | 0.77% | 497,823 |
| Sep 9, 2024 | 8.96 | 9.07 | 8.94 | 9.05 | 9.02 | 1.34% | 446,849 |
| Sep 6, 2024 | 8.95 | 9.02 | 8.87 | 8.93 | 8.90 | -0.33% | 481,158 |
| Sep 5, 2024 | 8.96 | 9.07 | 8.92 | 8.96 | 8.93 | 1.13% | 729,976 |
| Sep 4, 2024 | 8.70 | 8.86 | 8.69 | 8.86 | 8.83 | 2.19% | 571,480 |
| Sep 3, 2024 | 8.75 | 8.75 | 8.60 | 8.67 | 8.64 | -1.48% | 502,064 |
| Aug 30, 2024 | 8.86 | 8.88 | 8.75 | 8.80 | 8.77 | -0.79% | 321,928 |
| Aug 29, 2024 | 8.86 | 8.89 | 8.74 | 8.87 | 8.79 | 0.45% | 708,073 |
| Aug 28, 2024 | 9.02 | 9.02 | 8.81 | 8.83 | 8.75 | -1.78% | 572,813 |
| Aug 27, 2024 | 8.85 | 9.01 | 8.79 | 8.99 | 8.91 | 0.78% | 936,946 |