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 (%)
Feb 26, 2010 6.235 6.273 6.175 6.190 169,528 -0.07(-1.14%)
Feb 25, 2010 6.335 6.335 6.187 6.261 152,630 -0.11(-1.70%)
Feb 24, 2010 6.448 6.462 6.274 6.370 252,788 -0.10(-1.60%)
Feb 23, 2010 6.514 6.580 6.422 6.474 201,186 -0.11(-1.71%)
Feb 22, 2010 6.580 6.644 6.562 6.586 113,376 +0.01(+0.22%)
Feb 19, 2010 6.468 6.577 6.462 6.572 137,381 +0.07(+1.02%)
Feb 18, 2010 6.508 6.552 6.427 6.505 175,799 +0.01(+0.13%)
Feb 17, 2010 6.583 6.589 6.485 6.497 174,223 -0.02(-0.31%)
Feb 16, 2010 6.433 6.528 6.413 6.517 104,562 +0.15(+2.36%)
Feb 12, 2010 6.225 6.367 6.367 6.367 129,585 +0.02(+0.32%)
Feb 11, 2010 6.171 6.349 6.130 6.347 196,200 +0.18(+3.00%)
Feb 10, 2010 6.052 6.188 6.032 6.162 389,300 +0.10(+1.72%)
Feb 09, 2010 6.058 6.081 5.986 6.058 131,317 +0.10(+1.65%)
Feb 08, 2010 6.009 6.029 5.945 5.960 152,082 -0.05(-0.91%)
Feb 05, 2010 5.945 6.023 5.769 6.015 587,167 +0.08(+1.26%)
Feb 04, 2010 6.107 6.107 5.934 5.940 223,510 -0.18(-3.02%)
Feb 03, 2010 6.246 6.246 6.119 6.124 122,960 -0.15(-2.35%)
Feb 02, 2010 6.107 6.272 6.101 6.272 314,296 +0.15(+2.45%)
Feb 01, 2010 6.075 6.142 6.029 6.121 115,951 +0.12(+2.02%)
Jan 29, 2010 6.026 6.048 5.954 6.000 133,355 +0.00(+0.00%)
Jan 28, 2010 6.179 6.179 5.977 6.000 105,816 -0.12(-1.98%)
Jan 27, 2010 6.078 6.145 5.986 6.121 174,857 +0.07(+1.14%)
Jan 26, 2010 6.156 6.156 6.032 6.052 155,069 -0.16(-2.56%)
Jan 25, 2010 6.217 6.243 6.096 6.211 203,033 +0.04(+0.70%)
Jan 22, 2010 6.269 6.269 6.145 6.168 107,898 -0.10(-1.66%)
Jan 21, 2010 6.404 6.427 6.257 6.272 133,324 -0.13(-2.03%)
Jan 20, 2010 6.528 6.528 6.306 6.401 165,256 -0.19(-2.89%)
Jan 19, 2010 6.667 6.670 6.554 6.592 211,355 -0.06(-0.91%)
Jan 15, 2010 6.690 6.653 6.653 6.653 208,930 -0.03(-0.39%)
Jan 14, 2010 6.612 6.681 6.612 6.678 99,482 +0.07(+1.05%)
Jan 13, 2010 6.523 6.629 6.523 6.609 111,287 +0.11(+1.64%)
Jan 12, 2010 6.577 6.577 6.488 6.502 66,930 -0.07(-1.10%)
Jan 11, 2010 6.502 6.601 6.502 6.575 125,531 +0.03(+0.53%)
Jan 08, 2010 6.419 6.540 6.419 6.540 170,990 +0.11(+1.66%)
Jan 07, 2010 6.572 6.572 6.344 6.433 227,703 -0.14(-2.06%)
Jan 06, 2010 6.580 6.601 6.500 6.569 101,288 +0.05(+0.71%)
Jan 05, 2010 6.566 6.569 6.471 6.523 79,379 +0.01(+0.13%)
Jan 04, 2010 6.465 6.592 6.465 6.514 134,959 +0.09(+1.35%)
Dec 31, 2009 6.488 6.427 6.427 6.427 117,458 -0.02(-0.36%)
Dec 30, 2009 6.557 6.557 6.373 6.450 126,858 -0.06(-0.93%)
Dec 29, 2009 6.517 6.557 6.476 6.511 106,457 +0.12(+1.90%)
Dec 28, 2009 6.416 6.442 6.373 6.390 15,754 -0.00(-0.05%)
Dec 24, 2009 6.344 6.419 6.309 6.393 78,305 +0.05(+0.73%)
Dec 23, 2009 6.367 6.459 6.326 6.347 60,981 +0.02(+0.37%)
Dec 22, 2009 6.277 6.326 6.231 6.324 114,908 +0.08(+1.20%)
Dec 21, 2009 6.404 6.416 6.211 6.248 114,981 -0.03(-0.51%)
Dec 18, 2009 6.303 6.381 6.214 6.280 419,195 +0.02(+0.37%)
Dec 17, 2009 6.263 6.283 6.107 6.257 299,737 -0.02(-0.28%)
Dec 16, 2009 6.280 6.326 6.234 6.274 68,635 -0.00(-0.05%)
Dec 15, 2009 6.185 6.316 6.176 6.277 117,770 +0.04(+0.69%)
Dec 14, 2009 6.026 6.266 6.003 6.234 190,116 +0.22(+3.60%)
Dec 11, 2009 5.986 6.029 5.948 6.018 143,767 +0.03(+0.53%)
Dec 10, 2009 5.945 5.994 5.945 5.986 65,406 +0.04(+0.73%)
Dec 09, 2009 5.919 5.960 5.873 5.943 56,920 +0.03(+0.59%)
Dec 08, 2009 5.980 5.980 5.870 5.908 130,967 -0.09(-1.54%)
Dec 07, 2009 5.969 6.020 5.969 6.000 57,641 +0.05(+0.92%)
Dec 04, 2009 6.072 6.101 5.922 5.945 108,110 -0.03(-0.53%)
Dec 03, 2009 6.006 6.046 5.977 5.977 123,210 -0.03(-0.43%)
Dec 02, 2009 6.041 6.104 6.000 6.003 219,287 -0.05(-0.81%)
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.