Get the Stockscreener App
12.60
0.16%
-0.02
Pre-market:
12.67
0.07
+0.56%
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 05, 2026, is $12.60.
- 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 396.06% to $12.60 now.
- The 52-week high stock price for TAC is $17.88, representing a 41.87% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for TAC is $8.335, indicating a -33.85% decrease from the current share price, occurred on May 08, 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 |
|---|---|---|---|---|---|
| May 05, 2026 | $12.73 | $12.44 | $0.295 | 894,020.0 | -0.16% |
| May 04, 2026 | $12.62 | $12.36 | $0.26 | 1,177,375.0 | +1.12% |
| May 01, 2026 | $12.63 | $12.39 | $0.24 | 1,090,738.0 | +0.00% |
| Apr 30, 2026 | $12.56 | $12.08 | $0.48 | 1,806,043.0 | +3.91% |
| Apr 29, 2026 | $12.78 | $11.94 | $0.8383 | 1,384,924.0 | -5.51% |
| Apr 28, 2026 | $12.86 | $12.45 | $0.41 | 826,526.0 | +0.95% |
| Apr 27, 2026 | $12.70 | $12.41 | $0.29 | 699,198.0 | +0.80% |
| Apr 24, 2026 | $12.55 | $11.99 | $0.56 | 920,422.0 | +3.39% |
| Apr 23, 2026 | $12.54 | $11.92 | $0.62 | 755,468.0 | -1.63% |
| Apr 22, 2026 | $12.38 | $12.02 | $0.36 | 600,568.0 | +0.99% |
| Apr 21, 2026 | $12.70 | $12.13 | $0.57 | 1,009,182.0 | -3.95% |
| Apr 20, 2026 | $12.78 | $12.54 | $0.24 | 1,021,348.0 | +0.00% |
| Apr 17, 2026 | $13.50 | $12.65 | $0.85 | 1,774,826.0 | -6.22% |
| Apr 16, 2026 | $13.68 | $13.36 | $0.32 | 553,550.0 | -1.32% |
| Apr 15, 2026 | $13.90 | $13.32 | $0.58 | 782,982.0 | +1.41% |
| Apr 14, 2026 | $13.79 | $13.43 | $0.36 | 659,829.0 | -1.39% |
| Apr 13, 2026 | $13.99 | $13.66 | $0.33 | 503,514.0 | -2.29% |
| Apr 10, 2026 | $14.12 | $13.87 | $0.2479 | 540,160.0 | +1.23% |
| Apr 09, 2026 | $14.24 | $13.75 | $0.49 | 881,592.0 | +0.00% |
| Apr 08, 2026 | $14.06 | $13.57 | $0.49 | 679,372.0 | +2.14% |
| Apr 07, 2026 | $13.79 | $13.39 | $0.40 | 825,557.0 | -0.73% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $12.73 | $12.36 | $0.37 | 4,056,153.0 | +0.96% |
| Apr, 2026 | $14.24 | $11.92 | $2.32 | 19,044,271.0 | -4.73% |
| Mar, 2026 | $14.20 | $11.38 | $2.81 | 33,186,771.0 | -4.66% |
| Feb, 2026 | $14.01 | $12.31 | $1.70 | 26,720,622.0 | +7.51% |
| 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% |
6.04%
0.32%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):