TransAlta Corporation (TAC)
NYSE: TAC · Real-Time Price · USD
8.99
0.00 (0.00%)
Apr 28, 2025, 4:00 PM EDT - Market closed

TransAlta Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20259.009.078.919.009.000.11%1,136,105
Apr 25, 20258.769.048.708.998.992.28%1,487,313
Apr 24, 20258.608.838.608.798.792.57%937,795
Apr 23, 20258.718.888.558.578.570.23%555,237
Apr 22, 20258.558.658.468.558.551.42%1,172,636
Apr 21, 20258.658.698.368.438.43-3.33%1,295,191
Apr 17, 20258.648.888.638.728.720.58%1,025,465
Apr 16, 20258.598.748.508.678.670.70%906,706
Apr 15, 20258.768.768.438.618.61-1.71%2,070,905
Apr 14, 20258.898.918.728.768.760.81%589,254
Apr 11, 20258.548.708.478.698.692.00%739,643
Apr 10, 20258.979.118.298.528.52-3.51%1,236,073
Apr 9, 20258.168.947.948.838.838.21%1,922,183
Apr 8, 20258.658.698.038.168.16-2.04%1,322,133
Apr 7, 20257.828.637.828.338.332.08%935,575
Apr 4, 20258.918.918.128.168.16-11.21%1,994,213
Apr 3, 20259.359.619.129.199.19-3.97%1,127,851
Apr 2, 20259.399.589.349.579.571.06%696,736
Apr 1, 20259.359.519.189.479.471.28%694,038
Mar 31, 20259.309.419.199.359.35-1.27%1,523,960
Mar 28, 20259.349.609.349.479.470.64%1,124,040
Mar 27, 20259.559.649.389.419.41-2.18%1,019,235
Mar 26, 20259.839.889.569.629.62-2.04%847,642
Mar 25, 20259.769.859.649.829.820.41%846,643
Mar 24, 20259.839.999.709.789.780.41%1,351,226
Mar 21, 20259.669.849.629.749.74-0.41%2,183,234
Mar 20, 20259.749.869.729.789.78-0.10%560,206
Mar 19, 20259.639.819.539.799.792.30%781,656
Mar 18, 20259.609.679.409.579.57-1.24%792,986
Mar 17, 20259.559.709.459.699.691.68%1,495,126
Mar 14, 20259.429.559.389.539.531.28%1,555,939
Mar 13, 20259.649.749.389.419.41-2.59%800,715
Mar 12, 20259.449.829.309.669.663.65%2,665,841
Mar 11, 20258.819.408.699.329.326.39%4,193,674
Mar 10, 20259.169.218.548.768.76-6.01%2,137,017
Mar 7, 20259.439.589.269.329.32-0.64%2,610,587
Mar 6, 20259.749.749.299.389.38-4.58%1,726,517
Mar 5, 20259.789.969.709.839.831.34%1,454,993
Mar 4, 20259.909.989.689.709.70-3.96%2,133,759
Mar 3, 202510.3710.5610.0010.1010.10-2.32%1,619,944
Feb 28, 202510.1410.3710.0310.3410.341.57%3,447,272
Feb 27, 202510.7910.8010.1310.1810.14-5.21%1,956,730
Feb 26, 202510.6710.9510.6310.7410.701.13%1,212,945
Feb 25, 202510.7410.9910.4310.6210.58-1.48%2,274,117
Feb 24, 202510.8810.9510.6810.7810.74-1.10%2,492,854
Feb 21, 202511.3911.6510.8710.9010.86-3.37%5,543,293
Feb 20, 202510.7811.4810.5411.2811.246.82%2,358,855
Feb 19, 202510.5910.6410.4310.5610.52-0.38%2,637,916
Feb 18, 202510.8210.8410.5410.6010.560.66%3,043,506
Feb 14, 202510.3910.6010.3910.5310.491.06%815,262