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 (%)
Apr 30, 2004 3.521 3.564 3.486 3.561 60,634 +0.04(+1.15%)
Apr 29, 2004 3.550 3.587 3.484 3.521 120,576 +0.04(+1.24%)
Apr 28, 2004 3.651 3.651 3.478 3.478 35,341 -0.16(-4.44%)
Apr 27, 2004 3.706 3.706 3.631 3.639 54,398 -0.05(-1.25%)
Apr 26, 2004 3.709 3.714 3.665 3.686 28,758 +0.03(+0.87%)
Apr 23, 2004 3.720 3.720 3.645 3.654 81,770 -0.05(-1.48%)
Apr 22, 2004 3.775 3.775 3.709 3.709 66,178 -0.08(-2.13%)
Apr 21, 2004 3.781 3.810 3.781 3.789 20,789 -0.01(-0.15%)
Apr 20, 2004 3.824 3.836 3.795 3.795 38,806 -0.04(-0.98%)
Apr 19, 2004 3.853 3.856 3.830 3.833 74,840 -0.01(-0.23%)
Apr 16, 2004 3.859 3.859 3.824 3.841 31,183 +0.01(+0.30%)
Apr 15, 2004 3.847 3.867 3.827 3.830 28,758 -0.02(-0.52%)
Apr 14, 2004 3.867 3.870 3.839 3.850 30,837 -0.04(-1.11%)
Apr 13, 2004 3.919 3.919 3.890 3.893 25,639 -0.01(-0.15%)
Apr 12, 2004 3.928 3.928 3.876 3.899 50,240 -0.03(-0.88%)
Apr 08, 2004 3.968 3.968 3.899 3.934 40,538 -0.08(-1.94%)
Apr 07, 2004 4.017 4.023 3.989 4.012 32,223 -0.03(-0.86%)
Apr 06, 2004 4.026 4.064 4.012 4.046 33,609 +0.03(+0.72%)
Apr 05, 2004 3.997 4.023 3.974 4.017 26,679 +0.05(+1.16%)
Apr 02, 2004 3.957 3.992 3.940 3.971 41,231 -0.01(-0.36%)
Apr 01, 2004 3.914 3.986 3.911 3.986 67,218 +0.08(+2.07%)
Mar 31, 2004 3.951 3.968 3.905 3.905 86,274 -0.08(-2.03%)
Mar 30, 2004 3.983 4.026 3.971 3.986 23,560 -0.01(-0.22%)
Mar 29, 2004 4.020 4.029 3.983 3.994 35,687 -0.01(-0.36%)
Mar 26, 2004 4.017 4.052 4.003 4.009 28,065 -0.01(-0.29%)
Mar 25, 2004 4.000 4.041 4.000 4.020 36,380 +0.04(+1.02%)
Mar 24, 2004 3.986 4.009 3.966 3.980 62,713 -0.03(-0.86%)
Mar 23, 2004 3.997 4.032 3.980 4.015 107,410 +0.03(+0.65%)
Mar 22, 2004 4.032 4.032 3.957 3.989 31,876 -0.01(-0.36%)
Mar 19, 2004 3.977 4.017 3.977 4.003 22,521 +0.03(+0.65%)
Mar 18, 2004 3.957 4.012 3.948 3.977 31,876 +0.05(+1.25%)
Mar 17, 2004 3.945 3.963 3.919 3.928 23,214 -0.02(-0.44%)
Mar 16, 2004 3.954 3.960 3.911 3.945 18,363 +0.04(+0.96%)
Mar 15, 2004 3.948 3.948 3.896 3.908 28,758 -0.01(-0.29%)
Mar 12, 2004 3.954 3.954 3.908 3.919 58,902 -0.05(-1.38%)
Mar 11, 2004 4.009 4.009 3.940 3.974 90,086 -0.01(-0.36%)
Mar 10, 2004 3.983 4.029 3.966 3.989 57,516 +0.02(+0.51%)
Mar 09, 2004 3.954 3.983 3.954 3.968 37,073 +0.01(+0.15%)
Mar 08, 2004 3.963 3.968 3.951 3.963 28,065 +0.03(+0.73%)
Mar 05, 2004 3.940 3.960 3.931 3.934 31,530 +0.02(+0.44%)
Mar 04, 2004 3.899 3.916 3.882 3.916 83,849 +0.05(+1.19%)
Mar 03, 2004 3.850 3.879 3.824 3.870 31,876 +0.02(+0.45%)
Mar 02, 2004 3.885 3.885 3.839 3.853 73,801 -0.00(-0.07%)
Mar 01, 2004 3.882 3.882 3.839 3.856 45,389 +0.00(+0.07%)
Feb 27, 2004 3.813 3.859 3.789 3.853 77,612 +0.05(+1.29%)
Feb 26, 2004 3.792 3.821 3.787 3.804 166,312 -0.06(-1.64%)
Feb 25, 2004 3.931 3.931 3.865 3.867 63,753 -0.04(-1.11%)
Feb 24, 2004 3.859 3.911 3.859 3.911 19,403 +0.05(+1.35%)
Feb 23, 2004 3.853 3.862 3.839 3.859 34,995 +0.03(+0.91%)
Feb 20, 2004 3.807 3.824 3.752 3.824 44,696 +0.01(+0.23%)
Feb 19, 2004 3.821 3.839 3.810 3.815 24,600 -0.02(-0.60%)
Feb 18, 2004 3.916 3.916 3.839 3.839 36,380 -0.06(-1.63%)
Feb 17, 2004 3.928 3.928 3.890 3.902 106,717 +0.00(+0.07%)
Feb 13, 2004 3.908 3.948 3.899 3.899 20,096 -0.01(-0.22%)
Feb 12, 2004 3.922 3.922 3.905 3.908 29,104 -0.03(-0.73%)
Feb 11, 2004 3.862 3.937 3.847 3.937 9,355 +0.09(+2.25%)
Feb 10, 2004 3.856 3.859 3.841 3.850 24,600 -0.01(-0.22%)
Feb 09, 2004 3.882 3.882 3.847 3.859 56,823 +0.00(+0.07%)
Feb 06, 2004 3.865 3.876 3.850 3.856 22,868 +0.03(+0.83%)
Feb 05, 2004 3.844 3.859 3.824 3.824 15,591 -0.01(-0.38%)
Feb 04, 2004 3.833 3.856 3.833 3.839 15,245 +0.01(+0.15%)
Feb 03, 2004 3.839 3.870 3.833 3.833 27,372 -0.02(-0.60%)
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.