Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (NY: TAC )

6.950 +0.010 (+0.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 29, 2010 5.988 6.010 5.917 5.963 134,195 +0.00(+0.00%)
Jan 28, 2010 6.141 6.141 5.940 5.963 106,483 -0.12(-1.98%)
Jan 27, 2010 6.040 6.106 5.948 6.083 175,959 +0.07(+1.14%)
Jan 26, 2010 6.118 6.118 5.994 6.014 156,046 -0.16(-2.56%)
Jan 25, 2010 6.178 6.204 6.057 6.172 204,312 +0.04(+0.70%)
Jan 22, 2010 6.229 6.229 6.106 6.129 108,578 -0.10(-1.66%)
Jan 21, 2010 6.364 6.387 6.218 6.232 134,164 -0.13(-2.03%)
Jan 20, 2010 6.488 6.488 6.267 6.361 166,297 -0.19(-2.89%)
Jan 19, 2010 6.625 6.628 6.513 6.551 212,687 -0.06(-0.91%)
Jan 15, 2010 6.648 6.611 6.611 6.611 210,247 -0.03(-0.39%)
Jan 14, 2010 6.571 6.640 6.571 6.637 100,109 +0.07(+1.05%)
Jan 13, 2010 6.482 6.588 6.482 6.568 111,988 +0.11(+1.64%)
Jan 12, 2010 6.536 6.536 6.447 6.462 67,352 -0.07(-1.10%)
Jan 11, 2010 6.462 6.559 6.462 6.533 126,322 +0.03(+0.53%)
Jan 08, 2010 6.379 6.499 6.379 6.499 172,068 +0.11(+1.66%)
Jan 07, 2010 6.531 6.531 6.304 6.393 229,138 -0.13(-2.07%)
Jan 06, 2010 6.539 6.559 6.459 6.528 101,926 +0.05(+0.71%)
Jan 05, 2010 6.525 6.528 6.430 6.482 79,880 +0.01(+0.13%)
Jan 04, 2010 6.424 6.551 6.424 6.473 135,809 +0.09(+1.35%)
Dec 31, 2009 6.447 6.387 6.387 6.387 118,198 -0.02(-0.36%)
Dec 30, 2009 6.516 6.516 6.333 6.410 127,658 -0.06(-0.93%)
Dec 29, 2009 6.476 6.516 6.436 6.470 107,128 +0.12(+1.90%)
Dec 28, 2009 6.376 6.401 6.333 6.350 15,853 -0.00(-0.05%)
Dec 24, 2009 6.304 6.379 6.270 6.353 78,799 +0.05(+0.73%)
Dec 23, 2009 6.327 6.419 6.287 6.307 61,365 +0.02(+0.37%)
Dec 22, 2009 6.238 6.287 6.192 6.284 115,632 +0.07(+1.20%)
Dec 21, 2009 6.364 6.376 6.172 6.209 115,705 -0.03(-0.51%)
Dec 18, 2009 6.264 6.341 6.175 6.241 421,836 +0.02(+0.37%)
Dec 17, 2009 6.224 6.244 6.069 6.218 301,626 -0.02(-0.28%)
Dec 16, 2009 6.241 6.287 6.195 6.235 69,067 -0.00(-0.05%)
Dec 15, 2009 6.146 6.277 6.138 6.238 118,512 +0.04(+0.69%)
Dec 14, 2009 5.988 6.227 5.966 6.195 191,314 +0.22(+3.60%)
Dec 11, 2009 5.948 5.991 5.911 5.980 144,673 +0.03(+0.53%)
Dec 10, 2009 5.908 5.957 5.908 5.948 65,818 +0.04(+0.73%)
Dec 09, 2009 5.882 5.923 5.836 5.905 57,279 +0.03(+0.59%)
Dec 08, 2009 5.943 5.943 5.834 5.871 131,793 -0.09(-1.54%)
Dec 07, 2009 5.931 5.983 5.931 5.963 58,004 +0.05(+0.92%)
Dec 04, 2009 6.034 6.063 5.885 5.908 108,791 -0.03(-0.53%)
Dec 03, 2009 5.968 6.009 5.940 5.940 123,986 -0.03(-0.43%)
Dec 02, 2009 6.003 6.066 5.963 5.966 220,668 -0.05(-0.81%)
Dec 01, 2009 6.075 6.109 5.997 6.014 94,395 +0.01(+0.19%)
Nov 30, 2009 5.900 6.003 5.854 6.003 155,523 +0.13(+2.20%)
Nov 27, 2009 5.028 5.891 5.791 5.874 95,350 -0.21(-3.49%)
Nov 25, 2009 6.000 6.089 6.000 6.086 83,342 +0.11(+1.92%)
Nov 24, 2009 5.940 6.020 5.908 5.971 129,356 +0.03(+0.58%)
Nov 23, 2009 5.960 5.983 5.888 5.937 140,513 +0.07(+1.27%)
Nov 20, 2009 5.865 5.882 5.782 5.862 111,643 +0.01(+0.15%)
Nov 19, 2009 5.814 5.865 5.707 5.854 214,968 +0.04(+0.69%)
Nov 18, 2009 5.779 5.847 5.753 5.814 95,890 +0.05(+0.80%)
Nov 17, 2009 5.765 5.771 5.676 5.768 76,801 +0.01(+0.20%)
Nov 16, 2009 5.650 5.793 5.650 5.756 195,244 +0.11(+2.03%)
Nov 13, 2009 5.587 5.673 5.564 5.641 169,041 +0.05(+0.98%)
Nov 12, 2009 5.641 5.664 5.570 5.587 67,875 -0.03(-0.56%)
Nov 11, 2009 5.639 5.673 5.601 5.619 56,791 +0.03(+0.56%)
Nov 10, 2009 5.596 5.638 5.567 5.587 82,142 -0.01(-0.15%)
Nov 09, 2009 5.613 5.624 5.581 5.596 83,286 +0.13(+2.47%)
Nov 06, 2009 5.501 5.544 5.449 5.461 60,804 -0.07(-1.19%)
Nov 05, 2009 5.478 5.541 5.452 5.527 102,261 +0.05(+0.84%)
Nov 04, 2009 5.429 5.532 5.429 5.481 133,191 +0.05(+1.00%)
Nov 03, 2009 5.352 5.441 5.349 5.426 112,613 +0.07(+1.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.