Get the Stockscreener App
12.33
3.07%
-0.39
After Hours:
12.57
0.24
+1.95%
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 January 07, 2026, is $12.33.
- 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 385.43% to $12.33 now.
- The 52-week high stock price for TAC is $17.88, representing a 44.97% increase from the current share price, occurred on October 29, 2025.
- The 52-week low stock price for TAC is $7.82, indicating a -36.58% 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 |
|---|---|---|---|---|---|
| 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% |
| Jan 05, 2026 | $13.13 | $12.59 | $0.545 | 1,315,853.0 | -1.15% |
| Jan 02, 2026 | $13.04 | $12.71 | $0.33 | 1,161,883.0 | +3.01% |
| Dec 31, 2025 | $12.79 | $12.62 | $0.175 | 708,601.0 | -0.16% |
| Dec 30, 2025 | $12.81 | $12.64 | $0.1691 | 1,192,499.0 | -0.47% |
| Dec 29, 2025 | $12.86 | $12.62 | $0.235 | 1,064,555.0 | -0.93% |
| Dec 26, 2025 | $12.93 | $12.64 | $0.285 | 568,761.0 | +0.86% |
| Dec 24, 2025 | $12.74 | $12.51 | $0.23 | 707,612.0 | +0.16% |
| Dec 23, 2025 | $12.73 | $12.45 | $0.28 | 908,470.0 | +2.01% |
| Dec 22, 2025 | $12.63 | $12.34 | $0.29 | 1,378,686.0 | -0.56% |
| Dec 19, 2025 | $12.91 | $12.49 | $0.425 | 2,417,050.0 | -0.32% |
| Dec 18, 2025 | $13.10 | $12.49 | $0.605 | 2,125,071.0 | -1.87% |
| Dec 17, 2025 | $13.68 | $12.73 | $0.945 | 2,018,732.0 | -5.67% |
| Dec 16, 2025 | $13.76 | $13.52 | $0.24 | 925,394.0 | -0.80% |
| Dec 15, 2025 | $14.07 | $13.54 | $0.535 | 1,105,625.0 | -1.16% |
| Dec 12, 2025 | $14.54 | $13.84 | $0.70 | 997,101.0 | -3.95% |
| Dec 11, 2025 | $14.55 | $14.07 | $0.48 | 1,153,159.0 | -0.28% |
| Dec 10, 2025 | $14.86 | $14.15 | $0.71 | 1,638,361.0 | -1.03% |
| Dec 09, 2025 | $15.24 | $14.25 | $0.988 | 1,812,907.0 | +3.54% |
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 |
|---|---|---|---|---|---|
| Jan, 2026 | $13.13 | $12.28 | $0.85 | 5,952,785.0 | -2.45% |
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% |
0.49%
3.60%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):