TransAlta Corporation ( TAC) - Price History
Monthly price history for TAC (TransAlta Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $12.96 | $12.96 |
| May 2026 | $14.22 | $14.22 |
| April 2026 | $12.48 | $12.48 |
| March 2026 | $13.10 | $13.10 |
| February 2026 | $13.74 | $13.74 |
| January 2026 | $12.73 | $12.78 |
| December 2025 | $12.59 | $12.64 |
| November 2025 | $14.45 | $14.55 |
| October 2025 | $17.55 | $17.67 |
| September 2025 | $13.58 | $13.67 |
| August 2025 | $12.22 | $12.30 |
| July 2025 | $11.92 | $12.05 |
| June 2025 | $10.68 | $10.79 |
| May 2025 | $9.66 | $9.76 |
| April 2025 | $8.77 | $8.91 |
| March 2025 | $9.21 | $9.35 |
| February 2025 | $10.18 | $10.34 |
| January 2025 | $11.26 | $11.48 |
| December 2024 | $13.88 | $14.15 |
| November 2024 | $11.04 | $11.26 |
| October 2024 | $10.19 | $10.43 |
| September 2024 | $10.12 | $10.36 |
| August 2024 | $8.60 | $8.80 |
| July 2024 | $7.33 | $7.54 |
| June 2024 | $6.88 | $7.08 |
| May 2024 | $7 | $7.20 |
| April 2024 | $6.41 | $6.64 |
| March 2024 | $6.21 | $6.43 |
| February 2024 | $6.64 | $6.87 |
| January 2024 | $6.95 | $7.24 |
| December 2023 | $7.98 | $8.31 |
| November 2023 | $7.82 | $8.15 |
| October 2023 | $6.99 | $7.32 |
| September 2023 | $8.31 | $8.70 |
| August 2023 | $9.16 | $9.59 |
| July 2023 | $9.71 | $10.21 |
| June 2023 | $8.90 | $9.36 |
| May 2023 | $9.16 | $9.63 |
| April 2023 | $8.45 | $8.92 |
| March 2023 | $8.29 | $8.75 |
| February 2023 | $7.66 | $8.09 |
| January 2023 | $9.17 | $9.73 |
| December 2022 | $8.45 | $8.97 |
| November 2022 | $8.81 | $9.35 |
| October 2022 | $8.27 | $8.82 |
| September 2022 | $8.28 | $8.83 |
| August 2022 | $8.80 | $9.38 |
| July 2022 | $10.67 | $11.42 |
| June 2022 | $10.65 | $11.40 |
| May 2022 | $10.64 | $11.39 |
| April 2022 | $9.99 | $10.73 |
| March 2022 | $9.65 | $10.36 |
| February 2022 | $9.47 | $10.17 |
| January 2022 | $10.07 | $10.86 |
| December 2021 | $10.31 | $11.12 |
| November 2021 | $9.43 | $10.17 |
| October 2021 | $10.37 | $11.22 |
| September 2021 | $9.76 | $10.56 |
| August 2021 | $9.05 | $9.80 |
| July 2021 | $9.59 | $10.42 |
| June 2021 | $9.19 | $9.98 |
| May 2021 | $8.30 | $9.02 |
| April 2021 | $9.01 | $9.83 |
| March 2021 | $8.67 | $9.46 |
| February 2021 | $7.97 | $8.69 |
| January 2021 | $8.01 | $8.77 |
| December 2020 | $6.93 | $7.59 |
| November 2020 | $6.33 | $6.93 |
| October 2020 | $5.39 | $5.93 |
| September 2020 | $5.59 | $6.15 |
| August 2020 | $5.85 | $6.44 |
| July 2020 | $5.90 | $6.52 |
| June 2020 | $5.36 | $5.93 |
| May 2020 | $5.28 | $5.84 |
| April 2020 | $5.27 | $5.86 |
| March 2020 | $4.71 | $5.24 |
| February 2020 | $6.73 | $7.48 |
| January 2020 | $6.69 | $7.47 |
| December 2019 | $6.41 | $7.16 |
| November 2019 | $6.04 | $6.74 |
| October 2019 | $5.25 | $5.89 |
| September 2019 | $5.80 | $6.50 |
| August 2019 | $5.74 | $6.44 |
| July 2019 | $5.43 | $6.12 |
| June 2019 | $5.78 | $6.51 |
| May 2019 | $5.87 | $6.61 |
| April 2019 | $5.95 | $6.73 |
| March 2019 | $6.48 | $7.34 |
| February 2019 | $5.38 | $6.09 |
| January 2019 | $4.82 | $5.48 |
| December 2018 | $3.62 | $4.12 |
| November 2018 | $4.72 | $5.37 |
| October 2018 | $4.60 | $5.26 |
| September 2018 | $4.92 | $5.63 |
| August 2018 | $5.11 | $5.85 |
| July 2018 | $4.91 | $5.65 |
| June 2018 | $4.35 | $5 |
| May 2018 | $4.44 | $5.10 |
| April 2018 | $4.56 | $5.28 |
| March 2018 | $4.71 | $5.45 |
| February 2018 | $4.80 | $5.55 |
| January 2018 | $4.73 | $5.50 |
| December 2017 | $5.11 | $5.95 |
| November 2017 | $5.16 | $6 |
| October 2017 | $5.04 | $5.90 |
| September 2017 | $5 | $5.85 |
| August 2017 | $5.26 | $6.15 |
| July 2017 | $5.53 | $6.50 |
| June 2017 | $5.44 | $6.40 |
| May 2017 | $4.76 | $5.60 |
| April 2017 | $4.31 | $5.10 |
| March 2017 | $4.95 | $5.85 |
| February 2017 | $4.53 | $5.35 |
| January 2017 | $4.96 | $5.90 |
| December 2016 | $4.63 | $5.50 |
| November 2016 | $4.58 | $5.45 |
| October 2016 | $3.72 | $4.45 |
| September 2016 | $3.72 | $4.45 |
| August 2016 | $3.63 | $4.34 |
| July 2016 | $3.97 | $4.78 |
| June 2016 | $4.34 | $5.22 |
| May 2016 | $3.99 | $4.80 |
| April 2016 | $4.31 | $5.22 |
| March 2016 | $3.84 | $4.65 |
| February 2016 | $3.60 | $4.36 |
| January 2016 | $2.86 | $3.49 |
| December 2015 | $2.90 | $3.54 |
| November 2015 | $3.30 | $4.02 |
| October 2015 | $3.68 | $4.64 |
| September 2015 | $3.69 | $4.65 |
| August 2015 | $3.98 | $5.02 |
| July 2015 | $4.90 | $6.33 |
| June 2015 | $6 | $7.75 |
| May 2015 | $6.72 | $8.69 |
| April 2015 | $7.55 | $9.92 |
| March 2015 | $7.08 | $9.30 |
| February 2015 | $7.17 | $9.42 |
| January 2015 | $6.54 | $8.73 |
| December 2014 | $6.79 | $9.06 |
| November 2014 | $7.38 | $9.85 |
| October 2014 | $7.16 | $9.71 |
| September 2014 | $7.74 | $10.50 |
| August 2014 | $8.50 | $11.53 |
| July 2014 | $8.34 | $11.47 |
| June 2014 | $8.92 | $12.27 |
| May 2014 | $8.72 | $11.99 |
| April 2014 | $8.77 | $12.22 |
| March 2014 | $8.35 | $11.64 |
| February 2014 | $8.27 | $11.52 |
| January 2014 | $9.29 | $13.13 |
| December 2013 | $8.97 | $12.68 |
| November 2013 | $9.44 | $13.34 |
| October 2013 | $9.34 | $13.47 |
| September 2013 | $8.99 | $12.96 |
| August 2013 | $8.90 | $12.83 |
| July 2013 | $9.36 | $13.79 |
| June 2013 | $9.31 | $13.72 |
| May 2013 | $9.70 | $14.29 |
| April 2013 | $9.80 | $14.71 |
| March 2013 | $9.71 | $14.58 |
| February 2013 | $9.94 | $14.92 |
| January 2013 | $10.52 | $16.08 |
| December 2012 | $9.97 | $15.24 |
| November 2012 | $9.84 | $15.05 |
| October 2012 | $10.25 | $15.98 |
| September 2012 | $9.80 | $15.28 |
| August 2012 | $9.70 | $15.11 |
| July 2012 | $9.82 | $15.59 |
| June 2012 | $10.69 | $16.97 |
| May 2012 | $10.23 | $16.24 |
| April 2012 | $10.26 | $16.56 |
| March 2012 | $11.62 | $18.77 |
| February 2012 | $13.07 | $21.10 |
| January 2012 | $12.41 | $20.32 |
| December 2011 | $12.60 | $20.62 |
| November 2011 | $13.17 | $21.56 |
| October 2011 | $13.27 | $22.02 |
| September 2011 | $13.12 | $21.77 |
| August 2011 | $13.59 | $22.55 |
| July 2011 | $13.17 | $22.14 |
| June 2011 | $12.70 | $21.36 |
| May 2011 | $13.25 | $22.27 |
| April 2011 | $13.06 | $22.26 |
| March 2011 | $12.35 | $21.05 |
| February 2011 | $12.42 | $21.16 |
| January 2011 | $12 | $20.74 |
| December 2010 | $12.27 | $21.21 |
| November 2010 | $11.80 | $20.40 |
| October 2010 | $11.55 | $20.25 |
| September 2010 | $12.20 | $21.38 |
| August 2010 | $11.29 | $19.80 |
| July 2010 | $11.42 | $20.29 |
| June 2010 | $10.41 | $18.50 |
| May 2010 | $10.92 | $19.40 |
| April 2010 | $11.39 | $20.53 |
| March 2010 | $12.23 | $22.05 |
| February 2010 | $11.59 | $20.90 |
| January 2010 | $11.39 | $20.79 |
| December 2009 | $12.20 | $22.27 |
| November 2009 | $11.47 | $20.93 |
| October 2009 | $10.07 | $18.62 |
| September 2009 | $11.10 | $20.52 |
| August 2009 | $10.47 | $19.37 |
| July 2009 | $10.61 | $19.88 |
| June 2009 | $10.37 | $19.43 |
| May 2009 | $9.79 | $18.34 |
| April 2009 | $9.12 | $17.33 |
| March 2009 | $7.73 | $14.69 |
| February 2009 | $8.63 | $16.41 |
| January 2009 | $9.45 | $18.23 |
| December 2008 | $10.37 | $20.01 |
| November 2008 | $9.36 | $18.06 |
| October 2008 | $10.26 | $20.34 |
| September 2008 | $13.86 | $27.48 |
| August 2008 | $17.66 | $35 |
| July 2008 | $17.84 | $35.61 |
| June 2008 | $18.15 | $36.24 |
| May 2008 | $18.13 | $36.20 |
| April 2008 | $16.80 | $33.79 |
| March 2008 | $15.44 | $31.07 |
| February 2008 | $17.70 | $35.60 |
| January 2008 | $15.70 | $31.83 |
| December 2007 | $16.52 | $33.48 |
| November 2007 | $15.55 | $31.51 |
| October 2007 | $17.58 | $35.92 |
| September 2007 | $15.44 | $31.54 |
| August 2007 | $13.85 | $28.30 |
| July 2007 | $13.90 | $28.63 |
| June 2007 | $12.10 | $24.93 |
| May 2007 | $12.84 | $26.46 |
| April 2007 | $11.35 | $23.60 |
| March 2007 | $10.38 | $21.57 |
| February 2007 | $9.92 | $20.63 |
| January 2007 | $10.01 | $21.01 |
| December 2006 | $10.85 | $22.77 |
| November 2006 | $10.75 | $22.57 |
| October 2006 | $9.98 | $21.15 |
| September 2006 | $9.94 | $21.07 |
| August 2006 | $10.36 | $21.96 |
| July 2006 | $9.64 | $20.66 |
| June 2006 | $9.66 | $20.70 |
| May 2006 | $9.86 | $21.13 |
| April 2006 | $9.65 | $20.89 |
| March 2006 | $8.84 | $19.13 |
| February 2006 | $9.81 | $21.24 |
| January 2006 | $9.42 | $20.59 |
| December 2005 | $9.98 | $21.83 |
| November 2005 | $9.65 | $21.10 |
| October 2005 | $8.98 | $19.84 |
| September 2005 | $8.96 | $19.79 |
| August 2005 | $8.32 | $18.37 |
| July 2005 | $7.87 | $17.58 |
| June 2005 | $7.46 | $16.66 |
| May 2005 | $7.15 | $15.97 |
| April 2005 | $6.64 | $15.07 |
| March 2005 | $6.72 | $15.26 |
| February 2005 | $6.38 | $14.48 |
| January 2005 | $6.64 | $15.28 |
| December 2004 | $6.57 | $15.11 |
| November 2004 | $6.44 | $14.81 |
| October 2004 | $5.79 | $13.54 |
| September 2004 | $5.56 | $13 |
| August 2004 | $5.19 | $12.14 |
| July 2004 | $4.95 | $11.76 |
| June 2004 | $5.28 | $12.54 |
| May 2004 | $5.26 | $12.50 |
| April 2004 | $5.09 | $12.34 |
| March 2004 | $5.58 | $13.53 |
| February 2004 | $5.51 | $13.35 |
| January 2004 | $5.41 | $13.37 |
| December 2003 | $5.76 | $14.22 |
| November 2003 | $5.80 | $14.34 |
| October 2003 | $5.72 | $14.37 |
| September 2003 | $5.39 | $13.55 |
| August 2003 | $5.49 | $13.80 |
| July 2003 | $5.17 | $13.25 |
| June 2003 | $5.19 | $13.28 |
| May 2003 | $5.25 | $13.44 |
| April 2003 | $4.66 | $12.15 |
| March 2003 | $4.10 | $10.70 |
| February 2003 | $4.29 | $11.18 |
| January 2003 | $4.05 | $10.81 |
| December 2002 | $4.08 | $10.90 |
| November 2002 | $4.18 | $11.14 |
| October 2002 | $4.37 | $11.93 |
| September 2002 | $4.35 | $11.86 |
| August 2002 | $4.65 | $12.69 |
| July 2002 | $4.31 | $12 |
| June 2002 | $4.80 | $13.35 |
| May 2002 | $5.01 | $13.94 |
| April 2002 | $5.05 | $14.29 |
| March 2002 | $4.92 | $13.94 |
| February 2002 | $4.81 | $13.62 |
| January 2002 | $4.57 | $13.09 |
| December 2001 | $4.80 | $13.75 |
| November 2001 | $4.83 | $13.84 |
| October 2001 | $4.91 | $14.31 |
| September 2001 | $4.67 | $13.60 |
| August 2001 | $5.45 | $15.86 |
| July 2001 | $5.43 | $16.07 |
TAC
Price: $12.96
52 week price:
Dividend Yield: 2.04%
5-year range yield:
Forward Dividend Yield: 1.42%
Payout Ratio: 12.28%
Payout Ratio Range:
Dividend Per Share: 0.21 USD
Earnings Per Share: -0.55 USD
Exchange: NYQ
Sector: Utilities
Industry: Utilities - Independent Power Producers
Country: Canada
Volume: 266893
Ebitda: 163.6 millionMarket Capitalization: 3.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 34
DGR3: 4.64%
DGR5: 7.48%
DGR10: -7.97%
DGR20: -4.94%