Get the Stockscreener App
15.59
0.06%
-0.010
After Hours:
17.00
1.41
+9.04%
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 October 10, 2025, is $15.59.
- Transalta Corp all-time high stock price is $15.79, occurred on October 09, 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 513.78% to $15.59 now.
- The 52-week high stock price for TAC is $15.79, representing a 1.28% increase from the current share price, occurred on October 09, 2025.
- The 52-week low stock price for TAC is $7.82, indicating a -49.84% 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 |
|---|---|---|---|---|---|
| Oct 10, 2025 | $16.20 | $15.55 | $0.65 | 3,591,899.0 | -0.06% |
| Oct 09, 2025 | $15.79 | $15.41 | $0.38 | 1,331,499.0 | -0.06% |
| Oct 08, 2025 | $15.70 | $15.04 | $0.655 | 3,085,766.0 | +4.07% |
| Oct 07, 2025 | $15.01 | $14.57 | $0.435 | 1,211,313.0 | +2.25% |
| Oct 06, 2025 | $14.86 | $14.47 | $0.385 | 1,433,961.0 | +1.38% |
| Oct 03, 2025 | $14.90 | $13.52 | $1.38 | 3,362,771.0 | +5.62% |
| Oct 02, 2025 | $13.91 | $13.65 | $0.2549 | 1,256,602.0 | -0.72% |
| Oct 01, 2025 | $13.91 | $13.64 | $0.27 | 3,654,779.0 | +0.95% |
| Sep 30, 2025 | $13.79 | $13.57 | $0.215 | 835,955.0 | +0.00% |
| Sep 29, 2025 | $13.76 | $13.55 | $0.2019 | 466,760.0 | +0.37% |
| Sep 26, 2025 | $13.64 | $13.45 | $0.19 | 526,940.0 | +0.96% |
| Sep 25, 2025 | $13.54 | $13.39 | $0.15 | 741,145.0 | -1.10% |
| Sep 24, 2025 | $13.74 | $13.46 | $0.285 | 598,759.0 | +0.15% |
| Sep 23, 2025 | $13.83 | $13.59 | $0.24 | 662,003.0 | -1.73% |
| Sep 22, 2025 | $13.89 | $13.47 | $0.425 | 1,369,311.0 | +1.61% |
| Sep 19, 2025 | $13.81 | $13.26 | $0.55 | 1,695,883.0 | +1.26% |
| Sep 18, 2025 | $13.59 | $13.18 | $0.41 | 1,262,692.0 | +2.51% |
| Sep 17, 2025 | $13.27 | $12.83 | $0.44 | 954,160.0 | +1.62% |
| Sep 16, 2025 | $13.00 | $12.77 | $0.23 | 488,074.0 | -0.54% |
| Sep 15, 2025 | $13.02 | $12.64 | $0.375 | 1,283,232.0 | +2.85% |
| Sep 12, 2025 | $12.66 | $12.53 | $0.14 | 437,261.0 | -0.08% |
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 |
|---|---|---|---|---|---|
| Oct, 2025 | $16.20 | $13.52 | $2.68 | 22,520,489.0 | +14.05% |
| 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% |
3.22%
15.53%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):