9.76
price up icon0.51%   0.05
 
loading

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 30, 2025, is $9.76.
  • 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 284.25% to $9.76 now.
  • The 52-week high stock price for TAC is $14.64, representing a 50.00% increase from the current share price, occurred on December 18, 2024.
  • The 52-week low stock price for TAC is $6.78, indicating a -30.53% 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:
Date High Low High - Low Volume % Change
May 30, 2025 $9.85 $9.52 $0.33 1,340,902.0 +0.51%
May 29, 2025 $9.79 $9.59 $0.20 1,204,026.0 +0.52%
May 28, 2025 $9.72 $9.43 $0.295 1,890,836.0 +2.33%
May 27, 2025 $9.47 $9.15 $0.325 1,849,410.0 +3.17%
May 23, 2025 $9.16 $8.84 $0.32 893,916.0 +2.23%
May 22, 2025 $8.96 $8.73 $0.23 703,489.0 +0.90%
May 21, 2025 $9.16 $8.87 $0.29 815,936.0 -3.06%
May 20, 2025 $9.16 $8.94 $0.22 1,704,889.0 +2.12%
May 19, 2025 $9.02 $8.93 $0.09 712,710.0 -1.65%
May 16, 2025 $9.18 $8.99 $0.185 824,842.0 +0.11%
May 15, 2025 $9.20 $8.91 $0.285 1,178,131.0 +1.11%
May 14, 2025 $9.18 $8.93 $0.25 967,219.0 -1.64%
May 13, 2025 $9.22 $8.82 $0.395 689,917.0 +2.81%
May 12, 2025 $8.94 $8.73 $0.205 1,094,182.0 +2.77%
May 09, 2025 $8.74 $8.50 $0.24 1,323,619.0 +1.76%
May 08, 2025 $8.67 $8.34 $0.335 874,663.0 -0.12%
May 07, 2025 $9.34 $8.41 $0.925 3,130,603.0 -5.96%
May 06, 2025 $9.14 $8.96 $0.185 940,337.0 -0.77%
May 05, 2025 $9.24 $9.05 $0.185 511,114.0 -1.51%
May 02, 2025 $9.29 $9.05 $0.245 664,076.0 +2.43%

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 $9.85 $8.34 $1.51 25,364,299.0 +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%
utilities_independent_power_producers KEN
$35.15
price down icon 0.48%
$1.27
price down icon 5.93%
utilities_independent_power_producers TLN
$243.95
price down icon 0.30%
utilities_independent_power_producers NRG
$155.90
price up icon 0.93%
utilities_independent_power_producers VST
$160.57
price up icon 0.53%
Cap:     |  Volume (24h):