TransAlta Corporation (TAC)

Historical Prices For TransAlta Corporation (TAC)

Date Range:

2025-04-30 - 2025-07-31

Date	Open	High	Low	Close	Volume	Adjusted Close
7/30/2025	12.15	12.49	12.08	12.27	1,248,410	12.27
7/29/2025	12.20	12.33	12.02	12.14	1,226,312	12.14
7/28/2025	12.29	12.31	11.97	12.20	1,377,558	12.20
7/25/2025	12.29	12.31	12.15	12.27	1,012,722	12.27
7/24/2025	12.68	12.68	12.28	12.32	1,032,934	12.32
7/23/2025	12.44	12.70	12.35	12.59	885,384	12.59
7/22/2025	12.08	12.29	11.99	12.29	676,460	12.29
7/21/2025	12.40	12.40	12.02	12.25	1,424,663	12.25
7/18/2025	12.55	12.81	12.29	12.36	1,575,902	12.36
7/17/2025	11.95	12.15	11.80	12.08	1,034,647	12.08
7/16/2025	11.72	12.05	11.54	11.95	1,415,839	11.95
7/15/2025	11.69	11.84	11.56	11.71	1,100,086	11.71
7/14/2025	11.34	11.76	11.34	11.62	1,355,501	11.62
7/11/2025	11.14	11.63	11.05	11.41	1,151,275	11.41
7/10/2025	10.60	11.22	10.53	11.20	1,244,539	11.20
7/09/2025	10.51	10.62	10.38	10.57	758,791	10.57
7/08/2025	10.60	10.60	10.28	10.42	791,973	10.42
7/07/2025	10.71	10.81	10.53	10.60	773,890	10.60
7/03/2025	10.62	11.03	10.60	10.99	576,914	10.99
7/02/2025	10.77	10.78	10.59	10.63	1,387,592	10.63
7/01/2025	10.80	10.81	10.69	10.71	586,880	10.71
6/30/2025	10.75	10.90	10.69	10.79	778,957	10.79
6/27/2025	10.77	10.86	10.55	10.69	1,211,044	10.69
6/26/2025	11.01	11.01	10.69	10.71	1,211,897	10.71
6/25/2025	11.01	11.03	10.77	10.86	953,117	10.86
6/24/2025	11.07	11.23	10.94	11.01	976,170	11.01
6/23/2025	10.93	11.11	10.84	11.00	1,092,532	11.00
6/20/2025	11.22	11.26	10.98	10.98	3,164,148	10.98
6/18/2025	11.35	11.43	11.23	11.38	1,793,008	11.38
6/17/2025	11.50	11.50	11.19	11.30	1,623,744	11.30
6/16/2025	11.26	11.49	11.22	11.47	1,703,520	11.47
6/13/2025	11.21	11.28	10.89	11.09	2,592,846	11.09
6/12/2025	10.69	11.51	10.69	11.41	3,548,749	11.41
6/11/2025	10.52	10.77	10.30	10.47	2,333,506	10.47
6/10/2025	10.44	10.44	10.22	10.40	1,892,749	10.40
6/09/2025	10.41	10.47	10.24	10.41	2,994,948	10.41
6/06/2025	10.34	10.41	10.19	10.36	2,341,012	10.36
6/05/2025	10.25	10.67	10.12	10.29	1,908,440	10.29
6/04/2025	10.47	10.47	10.02	10.13	1,310,241	10.13
6/03/2025	9.96	10.51	9.93	10.39	2,047,335	10.39
6/02/2025	9.72	9.89	9.62	9.89	1,108,587	9.89
5/30/2025	9.65	9.85	9.52	9.76	1,941,002	9.76
5/29/2025	9.75	9.79	9.59	9.71	1,790,476	9.71
5/28/2025	9.44	9.72	9.43	9.66	2,449,887	9.66
5/27/2025	9.16	9.47	9.15	9.44	2,402,440	9.44
5/23/2025	8.84	9.16	8.84	9.15	1,426,121	9.15
5/22/2025	8.81	8.96	8.73	8.95	703,489	8.95
5/21/2025	9.10	9.16	8.87	8.87	815,936	8.87
5/20/2025	8.98	9.16	8.94	9.15	1,704,893	9.15
5/19/2025	8.93	9.02	8.93	8.96	712,713	8.96
5/16/2025	9.13	9.18	8.99	9.11	824,843	9.11
5/15/2025	8.91	9.20	8.91	9.10	1,178,131	9.10
5/14/2025	9.18	9.18	8.93	9.00	1,343,319	9.00
5/13/2025	8.95	9.22	8.82	9.15	689,917	9.15
5/12/2025	8.90	8.94	8.73	8.90	1,094,482	8.90
5/09/2025	8.53	8.74	8.50	8.66	1,323,719	8.66
5/08/2025	8.60	8.67	8.34	8.51	874,663	8.51
5/07/2025	9.13	9.34	8.41	8.52	3,130,618	8.52
5/06/2025	9.04	9.14	8.96	9.06	940,337	9.06
5/05/2025	9.24	9.24	9.05	9.13	680,943	9.13
5/02/2025	9.14	9.29	9.05	9.27	664,076	9.27
5/01/2025	9.01	9.15	8.96	9.05	808,280	9.05
4/30/2025	8.96	9.02	8.85	8.91	819,418	8.91