TransAlta Corporation (TAC)

Last Price13.84

Change+0.86 (6.63%)

NYSE · Last Trade: Feb 27th, 2:54 PM EST

Historical Prices For TransAlta Corporation (TAC)

Date Range:

2025-11-27 - 2026-02-27

Date	Open	High	Low	Close	Volume	Adjusted Close
2/26/2026	12.86	13.03	12.59	13.03	2,644,986	13.03
2/25/2026	13.09	13.12	12.85	12.86	1,133,146	12.86
2/24/2026	12.96	13.13	12.87	13.04	1,130,727	13.04
2/23/2026	13.48	13.50	12.76	12.90	1,231,289	12.90
2/20/2026	13.47	13.55	13.26	13.50	725,445	13.50
2/19/2026	13.45	13.60	13.27	13.48	664,857	13.48
2/18/2026	13.50	13.56	13.29	13.39	1,265,031	13.39
2/17/2026	13.53	13.63	13.21	13.43	1,505,935	13.43
2/13/2026	13.31	13.67	13.29	13.58	805,234	13.58
2/12/2026	13.57	13.68	12.99	13.34	934,560	13.34
2/11/2026	13.44	13.54	13.04	13.54	891,767	13.54
2/10/2026	13.60	13.60	13.02	13.25	1,082,750	13.25
2/09/2026	13.35	13.62	13.21	13.61	1,628,834	13.61
2/06/2026	12.57	13.25	12.55	13.24	1,770,247	13.24
2/05/2026	12.48	12.61	12.31	12.36	1,712,819	12.36
2/04/2026	13.13	13.22	12.54	12.59	1,956,454	12.59
2/03/2026	12.95	13.24	12.81	13.07	2,004,487	13.07
2/02/2026	12.72	12.99	12.63	12.76	1,238,389	12.76
1/30/2026	13.31	13.57	12.68	12.78	1,796,458	12.78
1/29/2026	13.98	13.99	13.37	13.55	2,280,779	13.55
1/28/2026	13.86	13.97	13.69	13.94	2,714,116	13.94
1/27/2026	12.89	13.87	12.88	13.81	3,751,833	13.81
1/26/2026	12.78	13.22	12.75	12.85	1,447,913	12.85
1/23/2026	12.50	12.82	12.38	12.70	914,053	12.70
1/22/2026	12.52	12.93	12.47	12.47	1,605,720	12.47
1/21/2026	13.10	13.37	12.07	12.36	2,671,727	12.36
1/20/2026	12.40	12.92	12.34	12.92	2,609,189	12.92
1/16/2026	12.35	12.56	12.02	12.56	2,631,348	12.56
1/15/2026	12.31	12.42	11.96	12.35	841,862	12.35
1/14/2026	12.15	12.20	11.97	12.10	1,218,474	12.10
1/13/2026	12.21	12.27	12.09	12.17	1,175,543	12.17
1/12/2026	12.35	12.40	12.18	12.18	1,182,002	12.18
1/09/2026	12.55	12.63	12.35	12.37	1,329,073	12.37
1/08/2026	12.28	12.40	12.10	12.20	770,718	12.20
1/07/2026	12.73	12.82	12.28	12.33	1,059,150	12.33
1/06/2026	12.96	12.96	12.47	12.72	1,366,360	12.72
1/05/2026	13.03	13.13	12.59	12.87	1,318,510	12.87
1/02/2026	12.79	13.04	12.71	13.02	1,164,665	13.02
12/31/2025	12.67	12.79	12.62	12.64	709,445	12.64
12/30/2025	12.72	12.81	12.64	12.66	1,231,951	12.66
12/29/2025	12.76	12.86	12.63	12.72	1,066,903	12.72
12/26/2025	12.73	12.93	12.64	12.84	570,513	12.84
12/24/2025	12.68	12.74	12.51	12.73	708,152	12.73
12/23/2025	12.46	12.73	12.45	12.71	910,049	12.71
12/22/2025	12.63	12.63	12.34	12.46	1,550,418	12.46
12/19/2025	12.58	12.91	12.49	12.53	2,422,419	12.53
12/18/2025	13.01	13.10	12.49	12.57	2,132,602	12.57
12/17/2025	13.65	13.68	12.73	12.81	2,190,696	12.81
12/16/2025	13.52	13.76	13.52	13.58	929,277	13.58
12/15/2025	14.07	14.07	13.54	13.69	1,226,380	13.69
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	1,036,160	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