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 (%)
Dec 31, 2014 4.976 4.970 4.970 4.970 281,621 -0.03(-0.55%)
Dec 30, 2014 4.981 5.025 4.948 4.998 351,700 +0.02(+0.33%)
Dec 29, 2014 5.003 5.031 4.981 4.981 339,965 -0.02(-0.44%)
Dec 26, 2014 5.042 5.075 5.003 5.003 136,102 -0.02(-0.33%)
Dec 24, 2014 5.009 5.020 5.020 5.020 125,954 -0.01(-0.11%)
Dec 23, 2014 4.959 5.047 4.948 5.025 294,779 +0.06(+1.22%)
Dec 22, 2014 5.047 5.058 4.954 4.965 583,900 -0.07(-1.42%)
Dec 19, 2014 4.927 5.069 4.894 5.036 769,079 +0.12(+2.34%)
Dec 18, 2014 4.855 4.927 4.806 4.921 395,337 +0.10(+2.16%)
Dec 17, 2014 4.702 4.844 4.669 4.817 508,276 +0.13(+2.69%)
Dec 16, 2014 4.630 4.795 4.625 4.691 454,323 +0.08(+1.79%)
Dec 15, 2014 4.713 4.740 4.548 4.608 806,256 -0.11(-2.33%)
Dec 12, 2014 4.800 4.866 4.707 4.718 424,327 -0.13(-2.60%)
Dec 11, 2014 4.822 4.948 4.817 4.844 385,481 +0.01(+0.23%)
Dec 10, 2014 4.954 4.970 4.811 4.833 405,560 -0.15(-2.97%)
Dec 09, 2014 4.839 4.987 4.839 4.981 561,816 +0.09(+1.79%)
Dec 08, 2014 4.910 4.948 4.885 4.894 511,670 -0.05(-1.00%)
Dec 05, 2014 4.954 5.014 4.872 4.943 541,491 -0.04(-0.88%)
Dec 04, 2014 5.102 5.102 4.959 4.987 464,638 -0.15(-2.88%)
Dec 03, 2014 5.245 5.294 5.124 5.135 496,422 -0.11(-2.09%)
Dec 02, 2014 5.294 5.371 5.179 5.245 325,546 -0.05(-0.93%)
Dec 01, 2014 5.387 5.475 5.217 5.294 393,897 -0.11(-2.03%)
Nov 28, 2014 5.316 5.453 5.316 5.404 203,503 -0.14(-2.57%)
Nov 26, 2014 5.486 5.546 5.546 5.546 186,836 +0.15(+2.85%)
Nov 25, 2014 5.393 5.446 5.361 5.393 475,122 +0.03(+0.49%)
Nov 24, 2014 5.435 5.435 5.305 5.366 618,693 -0.06(-1.17%)
Nov 21, 2014 5.451 5.478 5.414 5.430 338,600 +0.05(+0.89%)
Nov 20, 2014 5.366 5.429 5.350 5.382 314,626 +0.02(+0.30%)
Nov 19, 2014 5.425 5.457 5.361 5.366 543,953 -0.05(-0.98%)
Nov 18, 2014 5.340 5.446 5.340 5.419 588,303 +0.07(+1.39%)
Nov 17, 2014 5.223 5.345 5.223 5.345 729,581 +0.10(+1.92%)
Nov 14, 2014 5.218 5.319 5.170 5.244 567,014 +0.04(+0.82%)
Nov 13, 2014 5.239 5.250 5.181 5.202 468,729 -0.06(-1.21%)
Nov 12, 2014 5.165 5.303 5.149 5.266 874,418 +0.11(+2.06%)
Nov 11, 2014 5.059 5.160 5.059 5.160 669,341 +0.11(+2.10%)
Nov 10, 2014 5.059 5.106 5.016 5.054 315,620 +0.03(+0.53%)
Nov 07, 2014 4.932 5.059 4.921 5.027 581,905 +0.13(+2.60%)
Nov 06, 2014 4.873 4.921 4.873 4.900 329,022 +0.00(+0.00%)
Nov 05, 2014 4.868 4.905 4.841 4.900 585,842 +0.05(+1.09%)
Nov 04, 2014 5.011 5.040 4.831 4.847 527,008 -0.19(-3.79%)
Nov 03, 2014 5.128 5.144 5.011 5.038 357,147 -0.11(-2.16%)
Oct 31, 2014 5.191 5.197 5.117 5.149 403,876 -0.06(-1.22%)
Oct 30, 2014 5.202 5.218 5.011 5.213 450,572 -0.04(-0.71%)
Oct 29, 2014 5.292 5.327 5.207 5.250 287,853 -0.01(-0.10%)
Oct 28, 2014 5.207 5.276 5.202 5.255 270,686 +0.05(+1.02%)
Oct 27, 2014 5.197 5.207 5.207 5.202 252,099 -0.01(-0.10%)
Oct 24, 2014 5.149 5.218 5.144 5.207 297,606 +0.09(+1.76%)
Oct 23, 2014 5.032 5.133 5.027 5.117 315,071 +0.12(+2.33%)
Oct 22, 2014 5.234 5.234 4.985 5.000 432,817 -0.23(-4.46%)
Oct 21, 2014 5.138 5.272 5.107 5.234 189,166 +0.11(+2.17%)
Oct 20, 2014 5.080 5.138 5.074 5.122 198,478 +0.01(+0.10%)
Oct 17, 2014 5.186 5.197 5.096 5.117 218,519 -0.04(-0.72%)
Oct 16, 2014 4.995 5.202 4.986 5.154 234,352 +0.11(+2.10%)
Oct 15, 2014 5.138 5.144 4.947 5.048 341,657 -0.11(-2.16%)
Oct 14, 2014 5.165 5.239 5.154 5.160 499,012 -0.02(-0.31%)
Oct 13, 2014 5.255 5.324 5.175 5.175 319,039 -0.08(-1.51%)
Oct 10, 2014 5.366 5.388 5.223 5.255 305,874 -0.12(-2.27%)
Oct 09, 2014 5.483 5.510 5.348 5.377 253,140 -0.13(-2.41%)
Oct 08, 2014 5.557 5.559 5.441 5.510 256,294 -0.05(-0.95%)
Oct 07, 2014 5.525 5.578 5.515 5.563 218,866 +0.04(+0.67%)
Oct 06, 2014 5.525 5.563 5.488 5.525 392,165 +0.02(+0.29%)
Oct 03, 2014 5.531 5.552 5.483 5.510 241,094 -0.05(-0.86%)
Oct 02, 2014 5.589 5.589 5.462 5.557 523,635 -0.03(-0.47%)
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.