TransAlta Stock Price History

NYSE: TACUtilitiesElectric Utilities: CentralUSD

13.13+0.24 (+1.86%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

TAC price history at a glance

The price history for TransAlta (TAC) on this page begins on July 30, 2001, when the stock closed at $16.39; it most recently closed at $13.13 on October 5, 2026. The highest price in this record is $37.84, reached on July 21, 2008; the latest close is 65.3% below that peak. Across the 24 complete calendar years in the table, TAC finished higher in 12 and lower in 12. Its best year was 2024 (+70.8%) and its worst was 2015 (-61.2%).

Over roughly 25 years the share price changed -19.9%, a -0.9% compound annual price return (excluding dividends). In the last 12 months alone, TAC has lost 15.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

Key price levels

High since 2001: $37.84
Date of high: Jul 21, 2008
Low since 2001: $2.54
Date of low: Jan 18, 2016
52-week high: $17.88
52-week low: $11.38
Last close: $13.13

TAC returns

1 week

+6.32%

1 month

+6.32%

3 months

-7.67%

6 months

-6.21%

Year to date

+3.88%

1 year

-15.83%

3 years

+59.15%

5 years

+16.71%

TAC price return, excluding dividends.

TAC annual returns

Calendar-year price returns
Year	First close	Year-end close	High	Low	Return
2026	12.37	13.13	14.85	11.38	+0.84%
2025	13.22	13.02	17.88	7.82	-8.25%
2024	8.03	14.19	14.64	5.94	+70.76%
2023	9.09	8.31	10.40	7.22	-7.36%
2022	11.00	8.97	12.13	7.55	-19.33%
2021	8.36	11.12	11.80	7.51	+46.51%
2020	6.63	7.59	8.50	3.63	+8.58%
2019	4.62	6.99	7.61	4.35	+58.50%
2018	5.90	4.41	6.05	3.99	-25.88%
2017	5.60	5.95	6.60	5.00	+8.18%
2016	3.13	5.50	5.83	2.54	+55.37%
2015	9.21	3.54	10.38	2.99	-61.18%
2014	12.80	9.12	13.67	8.29	-28.13%
2013	16.10	12.69	17.01	12.15	-18.86%
2012	20.54	15.64	21.25	13.92	-24.15%
2011	21.36	20.62	23.09	19.63	-2.78%
2010	22.66	21.21	23.30	17.60	-4.76%
2009	20.06	22.27	22.72	13.86	+7.69%
2008	32.27	20.68	37.84	16.16	-38.53%
2007	22.92	33.64	37.06	20.00	+47.74%
2006	21.82	22.77	23.28	18.72	+4.31%
2005	15.33	21.83	22.81	14.29	+44.47%
2004	14.55	15.11	15.36	11.64	+4.64%
2003	11.54	14.44	14.67	10.45	+27.79%
2002	14.10	11.30	15.34	10.65	-16.97%
2001*	16.39	13.61	16.61	12.81	-16.96%

* Partial year: the record begins after the start of 2001; return measured from the first available close.

2026 return is year to date.

TAC daily prices (past year)

Daily open, high, low, close and volume
Date	Open	High	Low	Close	Change	Volume
Oct 9, 2026	12.93	13.16	12.80	13.13	+1.86%	743.59K
Oct 8, 2026	12.78	12.98	12.72	12.89	+0.08%	944.26K
Oct 7, 2026	13.00	13.19	12.85	12.88	-1.83%	1.16M
Oct 6, 2026	12.57	13.23	12.56	13.12	+5.21%	2.19M
Oct 5, 2026	12.39	12.54	12.17	12.47	+0.97%	770.90K
Oct 2, 2026	12.27	12.44	12.18	12.35	+1.06%	1.11M
Oct 1, 2026	12.08	12.36	12.08	12.22	+1.16%	1.43M
Sep 30, 2026	11.87	12.14	11.74	12.08	+2.46%	1.26M
Sep 29, 2026	11.79	11.87	11.60	11.79	-0.17%	996.10K
Sep 28, 2026	11.49	11.98	11.42	11.81	+2.43%	2.21M
Sep 25, 2026	11.78	11.89	11.47	11.53	-2.04%	789.30K
Sep 24, 2026	11.82	11.87	11.68	11.77	-1.51%	992.80K
Sep 23, 2026	11.86	12.05	11.81	11.95	+0.17%	1.34M
Sep 22, 2026	12.26	12.36	11.89	11.93	-3.09%	2.55M
Sep 21, 2026	12.35	12.41	12.22	12.31	+0.74%	1.72M
Sep 18, 2026	12.30	12.33	12.13	12.22	-0.57%	2.91M
Sep 17, 2026	12.10	12.31	12.07	12.29	+2.85%	803.40K
Sep 16, 2026	11.63	12.12	11.59	11.95	+3.91%	2.59M
Sep 15, 2026	11.82	11.96	11.47	11.50	-2.46%	2.13M
Sep 14, 2026	11.98	11.98	11.72	11.79	-2.40%	3.48M
Sep 11, 2026	12.27	12.28	12.04	12.08	-0.82%	2.63M
Sep 10, 2026	12.24	12.31	12.06	12.18	-1.38%	1.62M
Sep 9, 2026	12.34	12.50	12.25	12.35	-0.48%	1.05M
Sep 8, 2026	12.05	12.52	11.98	12.41	+3.76%	3.85M
Sep 4, 2026	11.79	12.08	11.75	11.96	+1.27%	2.75M
Sep 3, 2026	11.91	11.97	11.72	11.81	-0.25%	1.37M
Sep 2, 2026	11.74	11.90	11.66	11.84	+0.59%	1.20M
Sep 1, 2026	12.09	12.12	11.69	11.77	-2.65%	6.12M
Aug 31, 2026	12.21	12.28	12.01	12.09	-0.82%	967.00K
Aug 28, 2026	12.54	12.56	12.10	12.19	-2.48%	871.40K
Aug 27, 2026	12.65	12.72	12.37	12.50	-1.11%	975.10K
Aug 26, 2026	12.18	12.75	12.18	12.64	+3.18%	1.28M
Aug 25, 2026	12.16	12.29	12.10	12.25	+1.24%	4.87M
Aug 24, 2026	12.16	12.16	11.87	12.10	-0.90%	1.06M
Aug 21, 2026	12.67	12.75	12.19	12.21	-3.02%	1.59M
Aug 20, 2026	12.29	12.84	12.29	12.59	+1.70%	1.17M
Aug 19, 2026	12.57	12.61	12.29	12.38	-0.72%	924.80K
Aug 18, 2026	12.62	12.68	12.44	12.47	-1.89%	965.70K
Aug 17, 2026	12.82	12.84	12.66	12.71	-0.63%	1.28M
Aug 14, 2026	12.60	12.88	12.60	12.79	+1.43%	889.70K
Aug 13, 2026	12.39	12.63	12.38	12.61	+1.69%	2.42M
Aug 12, 2026	12.50	12.67	12.30	12.40	-0.64%	3.84M
Aug 11, 2026	12.30	12.54	12.30	12.48	+1.79%	1.87M
Aug 10, 2026	12.39	12.47	12.22	12.26	-1.37%	963.40K
Aug 7, 2026	12.52	12.71	12.41	12.43	-0.40%	1.56M
Aug 6, 2026	12.67	12.73	12.41	12.48	-1.50%	1.77M
Aug 5, 2026	12.79	12.92	12.66	12.67	-0.71%	1.49M
Aug 4, 2026	12.48	12.85	12.31	12.76	+3.40%	3.61M
Aug 3, 2026	12.20	12.52	12.10	12.34	-1.28%	578.90K
Jul 31, 2026	12.88	13.00	12.48	12.50	-2.80%	3.42M
Jul 30, 2026	12.78	12.92	12.56	12.86	+3.46%	1.37M
Jul 29, 2026	12.82	12.84	12.33	12.43	-2.43%	2.76M
Jul 28, 2026	13.36	13.36	12.67	12.74	-5.28%	2.74M
Jul 27, 2026	13.73	13.73	13.30	13.45	-1.97%	1.17M
Jul 24, 2026	14.05	14.07	13.69	13.72	-2.76%	853.80K
Jul 23, 2026	14.04	14.18	13.91	14.11	+0.50%	943.90K
Jul 22, 2026	14.00	14.12	13.65	14.04	+0.36%	823.10K
Jul 21, 2026	13.91	14.02	13.69	13.99	+1.97%	1.39M
Jul 20, 2026	13.37	13.75	13.27	13.72	+3.47%	1.20M
Jul 17, 2026	13.14	13.45	13.05	13.26	+0.15%	1.27M
Jul 16, 2026	13.54	13.64	13.15	13.24	-2.79%	745.60K
Jul 15, 2026	13.89	14.04	13.48	13.62	-2.23%	1.28M
Jul 14, 2026	13.93	14.19	13.87	13.93	0.00%	1.66M
Jul 13, 2026	14.23	14.26	13.87	13.93	-2.04%	920.20K
Jul 10, 2026	14.49	14.51	14.22	14.22	-2.07%	1.15M
Jul 9, 2026	14.58	14.85	14.30	14.52	+0.28%	1.45M
Jul 8, 2026	14.00	14.55	13.97	14.48	+2.99%	2.19M
Jul 7, 2026	13.54	14.09	13.53	14.06	+3.31%	1.41M
Jul 6, 2026	13.72	13.97	13.55	13.61	+1.04%	1.64M
Jul 2, 2026	13.73	13.84	13.31	13.47	-0.96%	2.79M
Jul 1, 2026	13.67	13.86	13.52	13.60	-1.66%	888.90K
Jun 30, 2026	13.48	13.94	13.48	13.83	+1.54%	2.35M
Jun 29, 2026	13.85	13.88	13.47	13.62	-1.30%	1.89M
Jun 26, 2026	13.66	13.88	13.66	13.80	-0.07%	968.70K
Jun 25, 2026	13.89	13.98	13.59	13.81	+0.88%	1.44M
Jun 24, 2026	13.59	13.93	13.51	13.69	0.00%	1.57M
Jun 23, 2026	13.56	13.73	13.52	13.69	-1.16%	1.10M
Jun 22, 2026	13.79	14.06	13.70	13.85	+0.80%	1.21M
Jun 18, 2026	13.77	13.85	13.51	13.74	+1.33%	1.72M
Jun 17, 2026	13.47	13.88	13.46	13.56	+0.37%	1.74M
Jun 16, 2026	13.55	13.68	13.45	13.51	-0.44%	1.73M
Jun 15, 2026	13.40	13.66	13.32	13.57	+1.34%	1.19M
Jun 12, 2026	13.36	13.65	13.27	13.39	+0.15%	3.56M
Jun 11, 2026	12.44	13.48	12.40	13.37	+8.00%	2.44M
Jun 10, 2026	12.78	12.78	12.17	12.38	-0.64%	3.21M
Jun 9, 2026	12.51	12.83	12.34	12.46	-0.40%	2.51M
Jun 8, 2026	12.69	12.82	12.41	12.51	-1.34%	3.25M
Jun 5, 2026	12.95	13.13	12.47	12.68	-2.16%	2.04M
Jun 4, 2026	13.61	13.62	12.70	12.96	-10.37%	4.26M
Jun 3, 2026	14.45	14.77	14.31	14.46	+0.84%	1.46M
Jun 2, 2026	14.22	14.61	14.17	14.34	+1.27%	1.70M
Jun 1, 2026	14.02	14.36	13.92	14.16	-0.42%	3.65M
May 29, 2026	14.01	14.25	13.83	14.22	+1.35%	991.60K
May 28, 2026	13.84	14.10	13.78	14.03	+1.52%	709.00K
May 27, 2026	14.08	14.08	13.76	13.82	-2.12%	739.90K
May 26, 2026	13.74	14.23	13.71	14.12	+4.05%	963.20K
May 22, 2026	13.56	13.82	13.42	13.57	+0.52%	4.60M
May 21, 2026	12.89	13.50	12.88	13.50	+4.01%	950.80K
May 20, 2026	12.96	13.06	12.81	12.98	+0.93%	1.11M
May 19, 2026	12.59	13.08	12.48	12.86	+3.21%	1.22M
May 18, 2026	12.76	12.85	12.34	12.46	-2.50%	545.10K
May 15, 2026	12.72	12.93	12.62	12.78	-1.31%	950.00K
May 14, 2026	12.74	13.07	12.60	12.95	+1.73%	617.30K
May 13, 2026	12.59	12.83	12.50	12.73	+1.19%	659.90K
May 12, 2026	12.62	12.69	12.29	12.58	-1.72%	1.09M
May 11, 2026	12.77	12.97	12.71	12.80	+0.31%	1.32M
May 8, 2026	12.78	12.88	12.52	12.76	0.00%	1.45M
May 7, 2026	12.88	12.88	12.39	12.76	-0.23%	1.36M
May 6, 2026	12.71	13.19	12.40	12.79	+1.51%	2.79M
May 5, 2026	12.69	12.73	12.44	12.60	-0.16%	923.20K
May 4, 2026	12.48	12.62	12.36	12.62	+1.12%	1.30M
May 1, 2026	12.49	12.64	12.40	12.48	0.00%	1.23M
Apr 30, 2026	12.09	12.56	12.08	12.48	+3.91%	1.97M
Apr 29, 2026	12.69	12.78	11.94	12.01	-5.51%	1.51M
Apr 28, 2026	12.49	12.86	12.45	12.71	+0.95%	1.48M
Apr 27, 2026	12.63	12.70	12.41	12.59	+0.80%	1.56M
Apr 24, 2026	12.12	12.55	11.99	12.49	+3.39%	1.23M
Apr 23, 2026	12.33	12.54	11.92	12.08	-1.63%	890.50K
Apr 22, 2026	12.31	12.38	12.02	12.28	+0.99%	806.20K
Apr 21, 2026	12.45	12.70	12.13	12.16	-3.95%	1.07M
Apr 20, 2026	12.65	12.78	12.54	12.66	0.00%	1.21M
Apr 17, 2026	13.50	13.50	12.65	12.66	-6.22%	1.83M
Apr 16, 2026	13.66	13.68	13.36	13.50	-1.32%	607.50K
Apr 15, 2026	13.46	13.90	13.32	13.68	+1.41%	1.47M
Apr 14, 2026	13.56	13.79	13.43	13.49	-1.39%	758.40K
Apr 13, 2026	13.94	13.99	13.66	13.68	-2.29%	581.10K
Apr 10, 2026	13.88	14.12	13.87	14.00	+1.23%	555.40K
Apr 9, 2026	13.80	14.24	13.75	13.83	0.00%	982.10K
Apr 8, 2026	13.93	14.06	13.57	13.83	+2.14%	957.60K
Apr 7, 2026	13.58	13.79	13.39	13.54	-0.73%	1.00M
Apr 6, 2026	13.41	13.72	13.41	13.64	+1.19%	1.17M
Apr 2, 2026	13.05	13.49	13.03	13.48	+1.43%	853.10K
Apr 1, 2026	13.20	13.47	13.15	13.29	+1.45%	1.31M
Mar 31, 2026	12.90	13.25	12.81	13.10	+3.07%	1.68M
Mar 30, 2026	13.05	13.05	12.61	12.71	-1.63%	1.25M
Mar 27, 2026	12.94	13.08	12.80	12.92	-0.15%	2.23M
Mar 26, 2026	12.98	13.21	12.87	12.94	-0.92%	1.22M
Mar 25, 2026	13.00	13.30	12.94	13.06	+2.35%	2.21M
Mar 24, 2026	12.37	12.93	12.06	12.76	+6.07%	2.28M
Mar 23, 2026	11.86	12.10	11.38	12.03	+2.12%	2.14M
Mar 20, 2026	12.28	12.41	11.69	11.78	-5.08%	3.04M
Mar 19, 2026	12.30	12.56	12.16	12.41	-0.24%	2.36M
Mar 18, 2026	12.61	12.65	12.42	12.44	-0.88%	1.12M
Mar 17, 2026	12.47	12.66	12.40	12.55	+0.64%	1.51M
Mar 16, 2026	12.59	12.67	12.30	12.47	+0.24%	1.24M
Mar 13, 2026	12.82	13.04	12.40	12.44	-2.51%	1.00M
Mar 12, 2026	12.70	13.07	12.59	12.76	-0.78%	1.63M
Mar 11, 2026	12.75	12.95	12.59	12.86	+1.02%	1.28M
Mar 10, 2026	12.70	12.96	12.64	12.73	+0.63%	2.21M
Mar 9, 2026	12.60	12.69	12.11	12.65	-0.55%	2.53M
Mar 6, 2026	13.05	13.17	12.61	12.72	-4.29%	1.41M
Mar 5, 2026	13.14	13.31	12.99	13.29	+0.30%	959.20K
Mar 4, 2026	13.27	13.63	13.15	13.25	-0.15%	1.01M
Mar 3, 2026	13.47	13.63	12.95	13.27	-3.91%	2.00M
Mar 2, 2026	13.55	14.20	13.26	13.81	+0.51%	1.81M
Feb 27, 2026	13.32	14.01	13.26	13.74	+5.45%	3.09M
Feb 26, 2026	12.86	13.03	12.59	13.03	+1.32%	2.65M
Feb 25, 2026	13.09	13.12	12.85	12.86	-1.38%	1.13M
Feb 24, 2026	12.96	13.13	12.87	13.04	+1.09%	1.13M
Feb 23, 2026	13.48	13.50	12.76	12.90	-4.44%	1.23M
Feb 20, 2026	13.47	13.55	13.26	13.50	+0.15%	725.40K
Feb 19, 2026	13.45	13.60	13.27	13.48	+0.67%	664.90K
Feb 18, 2026	13.50	13.56	13.30	13.39	-0.30%	1.26M
Feb 17, 2026	13.53	13.63	13.21	13.43	-1.10%	1.51M
Feb 13, 2026	13.31	13.67	13.29	13.58	+1.80%	805.20K
Feb 12, 2026	13.57	13.68	12.99	13.34	-1.48%	934.60K
Feb 11, 2026	13.44	13.54	13.04	13.54	+2.19%	894.80K
Feb 10, 2026	13.60	13.60	13.02	13.25	-2.65%	1.08M
Feb 9, 2026	13.35	13.62	13.22	13.61	+2.79%	1.64M
Feb 6, 2026	12.57	13.25	12.55	13.24	+7.12%	1.77M
Feb 5, 2026	12.48	12.61	12.31	12.36	-1.83%	1.72M
Feb 4, 2026	13.13	13.22	12.54	12.59	-3.67%	1.96M
Feb 3, 2026	12.95	13.24	12.82	13.07	+2.43%	2.01M
Feb 2, 2026	12.72	12.99	12.63	12.76	-0.16%	1.24M
Jan 30, 2026	13.31	13.57	12.68	12.78	-5.68%	1.80M
Jan 29, 2026	13.98	13.99	13.37	13.55	-2.80%	2.28M
Jan 28, 2026	13.86	13.98	13.69	13.94	+0.94%	2.71M
Jan 27, 2026	12.89	13.87	12.88	13.81	+7.47%	3.75M
Jan 26, 2026	12.79	13.22	12.75	12.85	+1.18%	1.45M
Jan 23, 2026	12.50	12.82	12.38	12.70	+1.84%	913.80K
Jan 22, 2026	12.52	12.93	12.47	12.47	+0.89%	1.61M
Jan 21, 2026	13.10	13.37	12.08	12.36	-4.33%	2.67M
Jan 20, 2026	12.40	12.92	12.34	12.92	+2.87%	2.62M
Jan 16, 2026	12.35	12.56	12.02	12.56	+1.70%	2.63M
Jan 15, 2026	12.31	12.42	11.96	12.35	+2.07%	842.20K
Jan 14, 2026	12.15	12.20	11.97	12.10	-0.58%	1.22M
Jan 13, 2026	12.21	12.27	12.09	12.17	-0.08%	1.18M
Jan 12, 2026	12.35	12.41	12.18	12.18	-1.54%	1.18M
Jan 9, 2026	12.55	12.63	12.35	12.37	+1.39%	1.33M
Jan 8, 2026	12.28	12.40	12.10	12.20	-1.05%	770.70K
Jan 7, 2026	12.73	12.82	12.28	12.33	-3.07%	1.06M
Jan 6, 2026	12.96	12.96	12.47	12.72	-1.17%	1.37M
Jan 5, 2026	13.03	13.13	12.59	12.87	-1.15%	1.32M
Jan 2, 2026	12.79	13.04	12.71	13.02	+3.01%	1.16M
Dec 31, 2025	12.67	12.80	12.62	12.64	-0.16%	709.40K
Dec 30, 2025	12.72	12.81	12.64	12.66	-0.47%	1.23M
Dec 29, 2025	12.76	12.86	12.63	12.72	-0.93%	1.07M
Dec 26, 2025	12.73	12.93	12.64	12.84	+0.86%	570.40K
Dec 24, 2025	12.68	12.74	12.51	12.73	+0.16%	708.20K
Dec 23, 2025	12.46	12.73	12.45	12.71	+2.01%	910.00K
Dec 22, 2025	12.63	12.63	12.34	12.46	-0.56%	1.55M
Dec 19, 2025	12.58	12.92	12.49	12.53	-0.32%	2.42M
Dec 18, 2025	13.01	13.10	12.50	12.57	-1.87%	2.13M
Dec 17, 2025	13.65	13.68	12.73	12.81	-5.67%	2.19M
Dec 16, 2025	13.52	13.76	13.52	13.58	-0.80%	929.30K
Dec 15, 2025	14.07	14.07	13.54	13.69	-1.16%	1.23M
Dec 12, 2025	14.54	14.54	13.84	13.85	-3.95%	1.10M
Dec 11, 2025	14.40	14.55	14.07	14.42	-0.28%	1.40M
Dec 10, 2025	14.73	14.86	14.15	14.46	-1.03%	1.83M
Dec 9, 2025	14.25	15.24	14.25	14.61	+3.54%	1.83M
Dec 8, 2025	14.16	14.17	13.88	14.11	+0.36%	1.05M
Dec 5, 2025	14.28	14.38	13.97	14.06	-1.40%	784.90K
Dec 4, 2025	14.01	14.42	13.92	14.26	+1.86%	993.00K
Dec 3, 2025	14.07	14.15	13.91	14.00	-0.43%	699.90K
Dec 2, 2025	14.38	14.44	14.03	14.06	-1.26%	1.26M
Dec 1, 2025	14.29	14.38	14.12	14.24	-2.13%	1.45M
Nov 28, 2025	14.17	14.59	14.04	14.55	+3.49%	782.20K
Nov 26, 2025	14.14	14.21	13.89	14.06	+0.43%	889.00K
Nov 25, 2025	14.08	14.17	13.68	14.00	-1.34%	1.45M
Nov 24, 2025	13.85	14.23	13.75	14.19	+3.58%	2.06M
Nov 21, 2025	13.81	13.95	13.29	13.70	-1.01%	2.33M
Nov 20, 2025	14.76	14.92	13.78	13.84	-4.42%	2.00M
Nov 19, 2025	14.54	14.68	14.37	14.48	+0.42%	1.67M
Nov 18, 2025	14.17	14.65	14.11	14.42	+1.26%	1.37M
Nov 17, 2025	14.65	14.88	14.01	14.24	-2.33%	2.06M
Nov 14, 2025	14.21	14.93	14.11	14.58	+1.18%	1.54M
Nov 13, 2025	15.16	15.16	14.15	14.41	-5.57%	3.64M
Nov 12, 2025	15.60	15.65	15.25	15.26	-1.74%	1.24M
Nov 11, 2025	15.76	15.91	15.47	15.53	-1.52%	1.33M
Nov 10, 2025	15.82	15.98	15.49	15.77	+1.68%	2.23M
Nov 7, 2025	14.56	15.80	13.92	15.51	+3.82%	4.14M
Nov 6, 2025	13.81	15.15	13.52	14.94	-11.44%	9.35M
Nov 5, 2025	16.87	17.06	16.67	16.87	+1.14%	2.26M
Nov 4, 2025	17.23	17.48	16.55	16.68	-5.33%	1.87M
Nov 3, 2025	17.63	17.81	17.48	17.62	-0.28%	1.44M
Oct 31, 2025	17.67	17.82	17.45	17.67	+0.17%	995.90K
Oct 30, 2025	17.58	17.82	17.49	17.64	-0.51%	1.56M
Oct 29, 2025	17.26	17.88	17.04	17.73	+3.38%	1.73M
Oct 28, 2025	17.20	17.32	16.78	17.15	+0.88%	2.07M
Oct 27, 2025	17.42	17.49	16.76	17.00	-1.56%	1.52M
Oct 24, 2025	17.52	17.52	17.03	17.27	+0.23%	1.54M
Oct 23, 2025	16.75	17.37	16.70	17.23	+2.99%	2.11M
Oct 22, 2025	16.70	17.21	16.24	16.73	+0.12%	2.39M
Oct 21, 2025	16.80	16.92	16.45	16.71	-0.89%	1.61M
Oct 20, 2025	16.72	17.10	16.59	16.86	+1.75%	2.47M
Oct 17, 2025	16.63	16.90	16.18	16.57	-2.30%	2.65M
Oct 16, 2025	17.15	17.15	16.58	16.96	-0.47%	2.21M
Oct 15, 2025	17.05	17.35	16.93	17.04	+1.85%	2.78M
Oct 14, 2025	16.87	16.92	16.17	16.73	-2.16%	4.31M
Oct 13, 2025	16.33	17.69	16.21	17.10	+9.69%	6.90M
Oct 10, 2025	15.67	16.20	15.55	15.59	-0.06%	4.12M
Oct 9, 2025	15.60	15.79	15.41	15.60	—	1.33M

Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the TAC chart for longer ranges.