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 )

7.200 +0.054 (+0.76%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2006 6.303 6.513 6.303 6.511 101,182 +0.16(+2.50%)
Nov 29, 2006 6.349 6.389 6.297 6.352 189,198 -0.14(-2.22%)
Nov 28, 2006 6.127 6.508 6.127 6.496 396,069 +0.25(+3.97%)
Nov 27, 2006 6.268 6.283 6.219 6.248 68,610 -0.02(-0.32%)
Nov 24, 2006 6.242 6.294 6.242 6.268 24,256 +0.10(+1.64%)
Nov 22, 2006 6.072 6.176 6.072 6.167 70,689 +0.12(+2.05%)
Nov 21, 2006 5.925 6.112 5.913 6.043 114,004 +0.12(+2.00%)
Nov 20, 2006 5.916 5.945 5.893 5.925 30,146 +0.01(+0.15%)
Nov 17, 2006 5.945 5.945 5.887 5.916 25,295 -0.03(-0.53%)
Nov 16, 2006 5.954 5.971 5.913 5.948 79,698 -0.01(-0.15%)
Nov 15, 2006 5.974 5.974 5.893 5.956 219,691 -0.04(-0.63%)
Nov 14, 2006 6.031 6.060 5.930 5.994 55,789 -0.05(-0.91%)
Nov 13, 2006 6.026 6.052 6.020 6.049 63,412 -0.01(-0.24%)
Nov 10, 2006 6.055 6.101 6.026 6.063 62,373 +0.01(+0.19%)
Nov 09, 2006 6.066 6.072 6.037 6.052 50,244 -0.01(-0.24%)
Nov 08, 2006 6.014 6.078 6.003 6.066 51,284 +0.05(+0.86%)
Nov 07, 2006 6.008 6.060 6.008 6.014 29,107 +0.04(+0.72%)
Nov 06, 2006 5.893 5.985 5.893 5.971 48,165 +0.05(+0.78%)
Nov 03, 2006 5.919 5.928 5.890 5.925 34,305 +0.02(+0.39%)
Nov 02, 2006 5.881 5.939 5.803 5.902 129,250 +0.04(+0.64%)
Nov 01, 2006 6.031 6.031 5.809 5.864 145,883 -0.24(-3.92%)
Oct 31, 2006 6.081 6.161 6.049 6.104 60,987 +0.03(+0.47%)
Oct 30, 2006 6.046 6.086 6.031 6.075 43,314 +0.02(+0.33%)
Oct 27, 2006 6.086 6.112 6.055 6.055 57,175 -0.02(-0.33%)
Oct 26, 2006 6.089 6.124 6.011 6.075 123,360 -0.01(-0.24%)
Oct 25, 2006 6.182 6.182 6.072 6.089 42,275 -0.10(-1.68%)
Oct 24, 2006 6.130 6.193 6.101 6.193 55,096 +0.05(+0.89%)
Oct 23, 2006 6.124 6.141 6.057 6.138 58,214 -0.00(-0.05%)
Oct 20, 2006 6.040 6.150 5.994 6.141 58,907 +0.15(+2.55%)
Oct 19, 2006 5.936 6.008 5.884 5.988 585,267 +0.05(+0.83%)
Oct 18, 2006 5.835 5.982 5.835 5.939 252,610 +0.13(+2.18%)
Oct 17, 2006 5.815 5.818 5.777 5.812 44,700 -0.02(-0.35%)
Oct 16, 2006 5.855 5.855 5.780 5.832 72,768 +0.01(+0.10%)
Oct 13, 2006 5.809 5.853 5.809 5.827 28,760 -0.01(-0.10%)
Oct 12, 2006 5.838 5.855 5.801 5.832 36,037 +0.00(+0.05%)
Oct 11, 2006 5.864 5.864 5.824 5.830 731,844 -0.03(-0.54%)
Oct 10, 2006 5.916 5.916 5.801 5.861 31,186 -0.08(-1.36%)
Oct 09, 2006 5.902 5.959 5.902 5.942 6,583 +0.03(+0.48%)
Oct 06, 2006 5.945 5.945 5.870 5.913 23,909 -0.00(-0.05%)
Oct 05, 2006 5.991 5.997 5.893 5.916 40,542 -0.02(-0.29%)
Oct 04, 2006 6.005 6.005 5.913 5.933 28,760 -0.07(-1.15%)
Oct 03, 2006 6.121 6.121 5.956 6.003 38,116 -0.13(-2.12%)
Oct 02, 2006 6.089 6.132 6.037 6.132 52,670 +0.05(+0.85%)
Sep 29, 2006 6.158 6.158 6.078 6.081 40,889 -0.08(-1.31%)
Sep 28, 2006 6.112 6.222 6.112 6.161 39,849 +0.08(+1.38%)
Sep 27, 2006 6.170 6.170 6.037 6.078 42,621 -0.08(-1.36%)
Sep 26, 2006 6.320 6.340 6.150 6.161 59,947 -0.13(-2.06%)
Sep 25, 2006 6.421 6.441 6.259 6.291 104,301 -0.13(-2.07%)
Sep 22, 2006 6.441 6.447 6.372 6.424 46,086 +0.01(+0.09%)
Sep 21, 2006 6.366 6.438 6.360 6.418 31,533 +0.06(+0.95%)
Sep 20, 2006 6.363 6.528 6.306 6.358 29,107 +0.05(+0.87%)
Sep 19, 2006 6.438 6.438 6.277 6.303 31,879 -0.14(-2.24%)
Sep 18, 2006 6.421 6.461 6.329 6.447 60,640 +0.08(+1.22%)
Sep 15, 2006 6.346 6.435 6.320 6.369 83,510 +0.02(+0.32%)
Sep 14, 2006 6.265 6.389 6.242 6.349 72,075 +0.08(+1.29%)
Sep 13, 2006 6.176 6.268 6.176 6.268 32,226 +0.06(+0.98%)
Sep 12, 2006 6.231 6.239 6.182 6.207 35,691 +0.02(+0.37%)
Sep 11, 2006 6.104 6.228 6.104 6.184 74,501 +0.07(+1.18%)
Sep 08, 2006 6.121 6.144 6.075 6.112 23,563 -0.02(-0.28%)
Sep 07, 2006 6.196 6.196 6.124 6.130 40,195 -0.07(-1.16%)
Sep 06, 2006 6.193 6.205 6.124 6.202 39,502 +0.01(+0.23%)
Sep 05, 2006 6.303 6.303 6.150 6.187 50,244 -0.15(-2.41%)
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.