TransAlta Corporation (TAC)
NYSE: TAC · Real-Time Price · USD
9.35
-0.12 (-1.27%)
At close: Mar 31, 2025, 4:00 PM
9.47
+0.12 (1.30%)
After-hours: Mar 31, 2025, 4:30 PM EDT
TransAlta Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.30 | 9.42 | 9.19 | 9.35 | - | -1.32% | 879,364 |
| Mar 28, 2025 | 9.34 | 9.60 | 9.34 | 9.47 | 9.47 | 0.64% | 1,124,040 |
| Mar 27, 2025 | 9.55 | 9.64 | 9.38 | 9.41 | 9.41 | -2.18% | 1,019,235 |
| Mar 26, 2025 | 9.83 | 9.88 | 9.56 | 9.62 | 9.62 | -2.04% | 847,642 |
| Mar 25, 2025 | 9.76 | 9.85 | 9.64 | 9.82 | 9.82 | 0.41% | 846,643 |
| Mar 24, 2025 | 9.83 | 9.99 | 9.70 | 9.78 | 9.78 | 0.41% | 1,351,226 |
| Mar 21, 2025 | 9.66 | 9.84 | 9.62 | 9.74 | 9.74 | -0.41% | 2,183,234 |
| Mar 20, 2025 | 9.74 | 9.86 | 9.72 | 9.78 | 9.78 | -0.10% | 560,206 |
| Mar 19, 2025 | 9.63 | 9.81 | 9.53 | 9.79 | 9.79 | 2.30% | 781,656 |
| Mar 18, 2025 | 9.60 | 9.67 | 9.40 | 9.57 | 9.57 | -1.24% | 792,986 |
| Mar 17, 2025 | 9.55 | 9.70 | 9.45 | 9.69 | 9.69 | 1.68% | 1,495,126 |
| Mar 14, 2025 | 9.42 | 9.55 | 9.38 | 9.53 | 9.53 | 1.28% | 1,555,939 |
| Mar 13, 2025 | 9.64 | 9.74 | 9.38 | 9.41 | 9.41 | -2.59% | 800,715 |
| Mar 12, 2025 | 9.44 | 9.82 | 9.30 | 9.66 | 9.66 | 3.65% | 2,665,841 |
| Mar 11, 2025 | 8.81 | 9.40 | 8.69 | 9.32 | 9.32 | 6.39% | 4,193,674 |
| Mar 10, 2025 | 9.16 | 9.21 | 8.54 | 8.76 | 8.76 | -6.01% | 2,137,017 |
| Mar 7, 2025 | 9.43 | 9.58 | 9.26 | 9.32 | 9.32 | -0.64% | 2,610,587 |
| Mar 6, 2025 | 9.74 | 9.74 | 9.29 | 9.38 | 9.38 | -4.58% | 1,726,517 |
| Mar 5, 2025 | 9.78 | 9.96 | 9.70 | 9.83 | 9.83 | 1.34% | 1,454,993 |
| Mar 4, 2025 | 9.90 | 9.98 | 9.68 | 9.70 | 9.70 | -3.96% | 2,133,759 |
| Mar 3, 2025 | 10.37 | 10.56 | 10.00 | 10.10 | 10.10 | -2.32% | 1,619,944 |
| Feb 28, 2025 | 10.14 | 10.37 | 10.03 | 10.34 | 10.34 | 1.57% | 3,447,272 |
| Feb 27, 2025 | 10.79 | 10.80 | 10.13 | 10.18 | 10.14 | -5.21% | 1,956,730 |
| Feb 26, 2025 | 10.67 | 10.95 | 10.63 | 10.74 | 10.70 | 1.13% | 1,212,945 |
| Feb 25, 2025 | 10.74 | 10.99 | 10.43 | 10.62 | 10.58 | -1.48% | 2,274,117 |
| Feb 24, 2025 | 10.88 | 10.95 | 10.68 | 10.78 | 10.74 | -1.10% | 2,492,854 |
| Feb 21, 2025 | 11.39 | 11.65 | 10.87 | 10.90 | 10.86 | -3.37% | 5,543,293 |
| Feb 20, 2025 | 10.78 | 11.48 | 10.54 | 11.28 | 11.24 | 6.82% | 2,358,855 |
| Feb 19, 2025 | 10.59 | 10.64 | 10.43 | 10.56 | 10.52 | -0.38% | 2,637,916 |
| Feb 18, 2025 | 10.82 | 10.84 | 10.54 | 10.60 | 10.56 | 0.66% | 3,043,506 |
| Feb 14, 2025 | 10.39 | 10.60 | 10.39 | 10.53 | 10.49 | 1.06% | 815,262 |
| Feb 13, 2025 | 10.51 | 10.61 | 10.28 | 10.42 | 10.38 | 0.19% | 887,569 |
| Feb 12, 2025 | 10.47 | 10.63 | 10.33 | 10.40 | 10.36 | -1.52% | 2,250,698 |
| Feb 11, 2025 | 10.68 | 10.70 | 10.38 | 10.56 | 10.52 | -1.77% | 2,889,090 |
| Feb 10, 2025 | 10.85 | 10.96 | 10.73 | 10.75 | 10.71 | -0.83% | 2,619,167 |
| Feb 7, 2025 | 10.89 | 10.97 | 10.71 | 10.84 | 10.80 | -0.28% | 2,899,804 |
| Feb 6, 2025 | 10.88 | 11.06 | 10.79 | 10.87 | 10.83 | -0.28% | 3,320,662 |
| Feb 5, 2025 | 11.28 | 11.29 | 10.79 | 10.90 | 10.86 | -2.33% | 2,015,703 |
| Feb 4, 2025 | 11.13 | 11.42 | 11.03 | 11.16 | 11.12 | 0.72% | 1,269,154 |
| Feb 3, 2025 | 11.02 | 11.35 | 10.84 | 11.08 | 11.04 | -3.48% | 1,461,921 |
| Jan 31, 2025 | 11.54 | 11.73 | 11.39 | 11.48 | 11.43 | -0.52% | 1,396,730 |
| Jan 30, 2025 | 10.97 | 11.66 | 10.93 | 11.54 | 11.49 | 5.68% | 1,519,416 |
| Jan 29, 2025 | 10.60 | 10.96 | 10.49 | 10.92 | 10.88 | 2.82% | 3,607,724 |
| Jan 28, 2025 | 10.80 | 10.88 | 10.31 | 10.62 | 10.58 | -0.75% | 1,962,341 |
| Jan 27, 2025 | 13.00 | 13.16 | 10.55 | 10.70 | 10.66 | -20.56% | 4,053,793 |
| Jan 24, 2025 | 13.50 | 13.64 | 13.38 | 13.47 | 13.42 | 0.37% | 1,511,430 |
| Jan 23, 2025 | 13.52 | 13.92 | 13.04 | 13.42 | 13.37 | -2.61% | 2,611,539 |
| Jan 22, 2025 | 14.44 | 14.52 | 13.76 | 13.78 | 13.73 | -4.57% | 2,263,853 |
| Jan 21, 2025 | 14.55 | 14.62 | 14.32 | 14.44 | 14.38 | 1.05% | 1,006,098 |
| Jan 17, 2025 | 13.65 | 14.41 | 13.65 | 14.29 | 14.23 | 4.38% | 1,853,356 |