Get the Stockscreener App
10.10
2.32%
-0.24
After Hours:
9.95
-0.15
-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 March 03, 2025, is $10.10.
- 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 297.64% to $10.10 now.
- The 52-week high stock price for TAC is $14.64, representing a 44.95% increase from the current share price, occurred on December 18, 2024.
- The 52-week low stock price for TAC is $5.94, indicating a -41.19% 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 |
|---|---|---|---|---|---|
| Mar 03, 2025 | $10.55 | $10.00 | $0.555 | 930,965.0 | -2.32% |
| Feb 28, 2025 | $10.37 | $10.03 | $0.335 | 2,294,820.0 | +1.57% |
| Feb 27, 2025 | $10.80 | $10.13 | $0.67 | 1,943,344.0 | -5.21% |
| Feb 26, 2025 | $10.95 | $10.63 | $0.32 | 1,138,425.0 | +1.13% |
| Feb 25, 2025 | $10.99 | $10.43 | $0.565 | 1,134,090.0 | -1.48% |
| Feb 24, 2025 | $10.95 | $10.68 | $0.27 | 1,367,256.0 | -1.10% |
| Feb 21, 2025 | $11.64 | $10.87 | $0.78 | 4,487,314.0 | -3.37% |
| Feb 20, 2025 | $11.48 | $10.54 | $0.94 | 1,773,655.0 | +6.82% |
| Feb 19, 2025 | $10.63 | $10.43 | $0.205 | 1,589,702.0 | -0.38% |
| Feb 18, 2025 | $10.84 | $10.54 | $0.30 | 2,049,282.0 | +0.66% |
| Feb 14, 2025 | $10.60 | $10.39 | $0.205 | 788,915.0 | +1.06% |
| Feb 13, 2025 | $10.61 | $10.28 | $0.335 | 873,431.0 | +0.19% |
| Feb 12, 2025 | $10.63 | $10.33 | $0.30 | 1,252,736.0 | -1.52% |
| Feb 11, 2025 | $10.70 | $10.38 | $0.32 | 1,867,035.0 | -1.77% |
| Feb 10, 2025 | $10.96 | $10.73 | $0.23 | 1,629,611.0 | -0.83% |
| Feb 07, 2025 | $10.97 | $10.71 | $0.26 | 1,922,023.0 | -0.28% |
| Feb 06, 2025 | $11.06 | $10.79 | $0.27 | 1,115,161.0 | -0.28% |
| Feb 05, 2025 | $11.29 | $10.79 | $0.50 | 1,678,196.0 | -2.33% |
| Feb 04, 2025 | $11.42 | $11.03 | $0.3899 | 1,265,391.0 | +0.72% |
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 |
|---|---|---|---|---|---|
| Mar, 2025 | $10.55 | $10.00 | $0.555 | 1,861,930.0 | -2.32% |
| 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% |
0.62%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):