Get the Stockscreener App
12.76
0.16%
-0.02
Pre-market:
12.95
0.19
+1.49%
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 February 02, 2026, is $12.76.
- 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 402.36% to $12.76 now.
- The 52-week high stock price for TAC is $17.88, representing a 40.09% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for TAC is $7.82, indicating a -38.71% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Transalta Corp (TAC) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Feb 02, 2026 | $12.99 | $12.62 | $0.365 | 1,235,530.0 | -0.16% |
| Jan 30, 2026 | $13.57 | $12.68 | $0.89 | 1,768,573.0 | -5.68% |
| Jan 29, 2026 | $13.99 | $13.37 | $0.62 | 2,264,625.0 | -2.80% |
| Jan 28, 2026 | $13.97 | $13.69 | $0.29 | 2,653,819.0 | +0.94% |
| Jan 27, 2026 | $13.87 | $12.88 | $0.99 | 3,740,642.0 | +7.47% |
| Jan 26, 2026 | $13.22 | $12.75 | $0.47 | 1,429,825.0 | +1.18% |
| Jan 23, 2026 | $12.82 | $12.38 | $0.44 | 907,070.0 | +1.84% |
| Jan 22, 2026 | $12.93 | $12.47 | $0.46 | 1,456,278.0 | +0.89% |
| Jan 21, 2026 | $13.37 | $12.07 | $1.29 | 2,660,010.0 | -4.33% |
| Jan 20, 2026 | $12.92 | $12.34 | $0.58 | 2,587,385.0 | +2.87% |
| Jan 16, 2026 | $12.56 | $12.02 | $0.54 | 2,576,601.0 | +1.70% |
| Jan 15, 2026 | $12.42 | $11.96 | $0.459 | 828,465.0 | +2.07% |
| Jan 14, 2026 | $12.20 | $11.97 | $0.23 | 1,204,934.0 | -0.58% |
| Jan 13, 2026 | $12.27 | $12.09 | $0.18 | 1,002,988.0 | -0.08% |
| Jan 12, 2026 | $12.40 | $12.18 | $0.225 | 1,086,962.0 | -1.54% |
| Jan 09, 2026 | $12.62 | $12.35 | $0.28 | 666,812.0 | +1.39% |
| Jan 08, 2026 | $12.40 | $12.10 | $0.30 | 770,694.0 | -1.05% |
| Jan 07, 2026 | $12.82 | $12.28 | $0.54 | 1,058,925.0 | -3.07% |
| Jan 06, 2026 | $12.96 | $12.47 | $0.49 | 1,357,199.0 | -1.17% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $12.99 | $12.62 | $0.365 | 2,471,060.0 | -0.16% |
| Jan, 2026 | $13.99 | $11.96 | $2.03 | 32,499,543.0 | +1.11% |
Transalta Corp Stock (TAC) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $15.24 | $12.34 | $2.90 | 25,863,508.0 | -12.99% |
| Nov, 2025 | $17.81 | $13.29 | $4.52 | 41,810,443.0 | -17.66% |
| 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% |
1.26%
1.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):