Get the Stockscreener App
8.16
2.04%
-0.17
Pre-market:
7.85
-0.31
-3.80%
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 April 08, 2025, is $8.16.
- 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 221.26% to $8.16 now.
- The 52-week high stock price for TAC is $14.64, representing a 79.41% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for TAC is $5.94, indicating a -27.21% decrease from the current share price, occurred on April 16, 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 |
|---|---|---|---|---|---|
| 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% |
| Apr 03, 2025 | $9.61 | $9.12 | $0.495 | 1,127,851.0 | -3.97% |
| Apr 02, 2025 | $9.58 | $9.34 | $0.24 | 641,385.0 | +1.06% |
| Apr 01, 2025 | $9.51 | $9.18 | $0.33 | 694,038.0 | +1.28% |
| Mar 31, 2025 | $9.41 | $9.19 | $0.22 | 1,251,660.0 | -1.27% |
| Mar 28, 2025 | $9.60 | $9.34 | $0.255 | 1,123,961.0 | +0.64% |
| Mar 27, 2025 | $9.64 | $9.38 | $0.265 | 1,002,666.0 | -2.18% |
| Mar 26, 2025 | $9.88 | $9.56 | $0.3232 | 814,554.0 | -2.04% |
| Mar 25, 2025 | $9.85 | $9.64 | $0.21 | 839,356.0 | +0.41% |
| Mar 24, 2025 | $9.98 | $9.70 | $0.29 | 1,340,172.0 | +0.41% |
| Mar 21, 2025 | $9.84 | $9.62 | $0.215 | 2,152,738.0 | -0.41% |
| Mar 20, 2025 | $9.86 | $9.72 | $0.14 | 550,461.0 | -0.10% |
| Mar 19, 2025 | $9.81 | $9.53 | $0.28 | 764,689.0 | +2.30% |
| Mar 18, 2025 | $9.66 | $9.40 | $0.265 | 774,847.0 | -1.24% |
| Mar 17, 2025 | $9.70 | $9.45 | $0.255 | 1,488,399.0 | +1.68% |
| Mar 14, 2025 | $9.54 | $9.38 | $0.165 | 1,544,338.0 | +1.28% |
| Mar 13, 2025 | $9.74 | $9.38 | $0.36 | 797,352.0 | -2.59% |
| Mar 12, 2025 | $9.81 | $9.30 | $0.515 | 1,473,571.0 | +3.65% |
| Mar 11, 2025 | $9.39 | $8.69 | $0.705 | 3,055,697.0 | +6.39% |
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 |
|---|---|---|---|---|---|
| Apr, 2025 | $9.61 | $7.82 | $1.79 | 7,498,057.0 | -12.73% |
| 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% |
0.96%
2.80%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):