Get the Stockscreener App
14.19
3.58%
0.49
Pre-market:
14.02
-0.17
-1.20%
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 November 24, 2025, is $14.19.
- Transalta Corp all-time high stock price is $17.88, occurred on October 29, 2025.
- The lowest Transalta Corp stock price recorded was $2.54 on January 20, 2016. Since then, Transalta Corp's stock price has risen over 458.66% to $14.19 now.
- The 52-week high stock price for TAC is $17.88, representing a 25.97% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for TAC is $7.82, indicating a -44.89% decrease from the current share price, occurred on April 07, 2025.
- 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 |
|---|---|---|---|---|---|
| Nov 24, 2025 | $14.23 | $13.75 | $0.48 | 1,997,999.0 | +3.58% |
| Nov 21, 2025 | $13.95 | $13.29 | $0.66 | 1,667,442.0 | -1.01% |
| Nov 20, 2025 | $14.92 | $13.78 | $1.14 | 1,886,186.0 | -4.42% |
| Nov 19, 2025 | $14.68 | $14.37 | $0.31 | 1,250,845.0 | +0.42% |
| Nov 18, 2025 | $14.64 | $14.11 | $0.535 | 1,338,010.0 | +1.26% |
| Nov 17, 2025 | $14.88 | $14.01 | $0.87 | 1,839,325.0 | -2.33% |
| Nov 14, 2025 | $14.93 | $14.11 | $0.815 | 1,537,515.0 | +1.18% |
| Nov 13, 2025 | $15.16 | $14.14 | $1.02 | 3,635,228.0 | -5.57% |
| Nov 12, 2025 | $15.65 | $15.25 | $0.40 | 1,234,786.0 | -1.74% |
| Nov 11, 2025 | $15.91 | $15.46 | $0.445 | 1,289,570.0 | -1.52% |
| Nov 10, 2025 | $15.98 | $15.48 | $0.495 | 2,227,624.0 | +1.68% |
| Nov 07, 2025 | $15.80 | $13.92 | $1.88 | 4,128,748.0 | +3.82% |
| Nov 06, 2025 | $15.15 | $13.52 | $1.63 | 9,346,899.0 | -11.44% |
| Nov 05, 2025 | $17.06 | $16.67 | $0.39 | 2,249,472.0 | +1.14% |
| Nov 04, 2025 | $17.48 | $16.55 | $0.93 | 1,864,453.0 | -5.33% |
| Nov 03, 2025 | $17.81 | $17.48 | $0.33 | 1,437,358.0 | -0.28% |
| Oct 31, 2025 | $17.82 | $17.45 | $0.37 | 857,079.0 | +0.17% |
| Oct 30, 2025 | $17.82 | $17.49 | $0.325 | 1,553,259.0 | -0.51% |
| Oct 29, 2025 | $17.88 | $17.04 | $0.8354 | 1,726,730.0 | +3.38% |
| Oct 28, 2025 | $17.32 | $16.78 | $0.54 | 1,920,154.0 | +0.88% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $17.81 | $13.29 | $4.52 | 40,929,459.0 | -19.69% |
| Oct, 2025 | $17.88 | $13.52 | $4.36 | 55,408,674.0 | +29.26% |
| Sep, 2025 | $13.89 | $11.94 | $1.96 | 16,946,737.0 | +11.14% |
| Aug, 2025 | $12.66 | $11.86 | $0.80 | 20,870,049.0 | +2.07% |
| Jul, 2025 | $12.81 | $10.28 | $2.53 | 22,551,452.0 | +11.68% |
| Jun, 2025 | $11.51 | $9.62 | $1.89 | 35,017,696.0 | +10.55% |
| May, 2025 | $9.85 | $8.34 | $1.51 | 24,023,397.0 | +9.54% |
| 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% |
1.05%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):