Get the Stockscreener App
9.27
2.43%
0.22
Transalta Corp Stock (TAC) Price History
The historical daily chart and data for Transalta Corp stock (TAC), show that the latest closing stock price as of May 02, 2025, is $9.27.
- Transalta Corp all-time high stock price is $14.64, occurred on December 18, 2024.
- The lowest Transalta Corp stock price recorded was $2.54 on January 20, 2016. Since then, Transalta Corp's stock price has risen over 264.96% to $9.27 now.
- The 52-week high stock price for TAC is $14.64, representing a 57.93% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for TAC is $6.78, indicating a -26.86% decrease from the current share price, occurred on July 23, 2024.
- The closing price of Transalta Corp (TAC) stock in the beginning of 2024 was $11.72. The stock closed the year at $8.97, a loss of over -23.46% for the year.
The table below shows more information about TAC historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 02, 2025 | $9.29 | $9.05 | $0.245 | 664,076.0 | +2.43% |
| May 01, 2025 | $9.15 | $8.96 | $0.19 | 708,580.0 | +1.57% |
| Apr 30, 2025 | $9.02 | $8.85 | $0.17 | 819,315.0 | -1.98% |
| Apr 29, 2025 | $9.12 | $8.89 | $0.225 | 644,984.0 | +1.00% |
| Apr 28, 2025 | $9.07 | $8.90 | $0.165 | 1,135,905.0 | +0.11% |
| Apr 25, 2025 | $9.04 | $8.70 | $0.335 | 913,213.0 | +2.28% |
| Apr 24, 2025 | $8.82 | $8.60 | $0.225 | 937,455.0 | +2.57% |
| Apr 23, 2025 | $8.88 | $8.55 | $0.3284 | 555,235.0 | +0.23% |
| Apr 22, 2025 | $8.64 | $8.46 | $0.185 | 1,172,235.0 | +1.42% |
| Apr 21, 2025 | $8.69 | $8.36 | $0.335 | 687,291.0 | -3.33% |
| Apr 17, 2025 | $8.88 | $8.63 | $0.25 | 585,865.0 | +0.58% |
| Apr 16, 2025 | $8.73 | $8.49 | $0.24 | 906,706.0 | +0.70% |
| Apr 15, 2025 | $8.76 | $8.43 | $0.33 | 2,070,905.0 | -1.71% |
| Apr 14, 2025 | $8.90 | $8.72 | $0.185 | 589,252.0 | +0.81% |
| Apr 11, 2025 | $8.70 | $8.46 | $0.235 | 739,488.0 | +2.00% |
| Apr 10, 2025 | $9.11 | $8.29 | $0.825 | 1,236,073.0 | -3.51% |
| Apr 09, 2025 | $8.94 | $7.94 | $1.00 | 1,922,183.0 | +8.21% |
| Apr 08, 2025 | $8.49 | $8.03 | $0.46 | 1,220,355.0 | -2.04% |
| Apr 07, 2025 | $8.63 | $7.82 | $0.81 | 935,301.0 | +2.08% |
| Apr 04, 2025 | $8.91 | $8.12 | $0.79 | 1,658,772.0 | -11.21% |
Transalta Corp Stock (TAC) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Transalta Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TAC shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Transalta Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Transalta Corp Stock (TAC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $9.29 | $8.96 | $0.335 | 2,036,732.0 | +4.04% |
| Apr, 2025 | $9.61 | $7.82 | $1.79 | 21,193,807.0 | -4.71% |
| Mar, 2025 | $10.55 | $8.54 | $2.02 | 28,074,269.0 | -9.57% |
| Feb, 2025 | $11.64 | $10.03 | $1.62 | 31,616,287.0 | -9.93% |
| Jan, 2025 | $14.62 | $10.31 | $4.31 | 35,120,122.0 | -18.87% |
Transalta Corp Stock (TAC) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $14.64 | $11.15 | $3.49 | 25,797,724.0 | +26.82% |
| Nov, 2024 | $11.28 | $9.18 | $2.10 | 18,435,402.0 | +7.96% |
| Oct, 2024 | $10.73 | $9.96 | $0.77 | 15,731,518.0 | +0.68% |
| Sep, 2024 | $10.60 | $8.60 | $2.00 | 13,571,724.0 | +17.73% |
| Aug, 2024 | $9.02 | $7.40 | $1.62 | 17,935,567.0 | +16.71% |
| Jul, 2024 | $7.59 | $6.78 | $0.815 | 14,713,532.0 | +6.50% |
| Jun, 2024 | $7.36 | $6.82 | $0.5404 | 13,123,577.0 | -1.67% |
| May, 2024 | $7.33 | $6.58 | $0.75 | 18,757,025.0 | +8.43% |
| Apr, 2024 | $6.86 | $5.94 | $0.92 | 18,581,067.0 | +3.27% |
| Mar, 2024 | $6.99 | $6.22 | $0.7651 | 16,179,125.0 | -6.40% |
| Feb, 2024 | $7.50 | $6.76 | $0.74 | 15,407,946.0 | -5.11% |
| Jan, 2024 | $8.39 | $7.23 | $1.16 | 8,810,896.0 | -12.88% |
Transalta Corp Stock (TAC) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.38 | $7.50 | $0.875 | 9,935,634.0 | +1.96% |
| Nov, 2023 | $8.55 | $7.22 | $1.33 | 9,233,310.0 | +11.34% |
| Oct, 2023 | $8.83 | $7.29 | $1.54 | 10,896,393.0 | -15.86% |
| Sep, 2023 | $9.75 | $8.67 | $1.08 | 8,097,466.0 | -9.28% |
| Aug, 2023 | $10.40 | $9.56 | $0.84 | 7,812,268.0 | -6.07% |
| Jul, 2023 | $10.36 | $8.69 | $1.67 | 9,039,752.0 | +9.08% |
| Jun, 2023 | $10.07 | $9.05 | $1.02 | 6,957,480.0 | -2.80% |
| May, 2023 | $10.06 | $8.85 | $1.22 | 6,140,038.0 | +7.96% |
| Apr, 2023 | $9.33 | $8.62 | $0.715 | 5,240,227.0 | +1.94% |
| Mar, 2023 | $8.81 | $7.69 | $1.12 | 8,213,742.0 | +8.16% |
| Feb, 2023 | $9.70 | $8.08 | $1.62 | 7,533,370.0 | -16.86% |
| Jan, 2023 | $10.24 | $8.72 | $1.52 | 5,895,712.0 | +8.47% |
1.30%
1.41%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):