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 )

7.180 -0.120 (-1.64%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 28, 2006 5.966 6.017 5.943 5.991 38,353 +0.02(+0.34%)
Apr 27, 2006 5.911 6.020 5.894 5.971 99,370 +0.04(+0.68%)
Apr 26, 2006 5.882 5.988 5.882 5.931 64,155 +0.07(+1.12%)
Apr 25, 2006 5.945 5.948 5.865 5.865 69,733 -0.09(-1.49%)
Apr 24, 2006 5.736 5.963 5.733 5.954 168,755 +0.21(+3.70%)
Apr 21, 2006 5.696 5.776 5.696 5.742 150,624 +0.13(+2.35%)
Apr 20, 2006 5.564 5.619 5.561 5.610 99,021 +0.04(+0.67%)
Apr 19, 2006 5.601 5.630 5.564 5.573 39,399 -0.06(-1.02%)
Apr 18, 2006 5.633 5.647 5.558 5.630 75,312 -0.01(-0.10%)
Apr 17, 2006 5.690 5.690 5.624 5.636 166,315 -0.05(-0.81%)
Apr 13, 2006 5.647 5.682 5.607 5.682 57,879 +0.03(+0.61%)
Apr 12, 2006 5.736 5.750 5.647 5.647 19,176 -0.11(-1.99%)
Apr 11, 2006 5.793 5.793 5.745 5.762 28,242 -0.00(-0.05%)
Apr 10, 2006 5.722 5.771 5.722 5.765 185,840 +0.08(+1.36%)
Apr 07, 2006 5.750 5.779 5.667 5.687 86,469 -0.02(-0.40%)
Apr 06, 2006 5.725 5.728 5.644 5.710 48,813 +0.04(+0.76%)
Apr 05, 2006 5.619 5.690 5.544 5.667 31,031 +0.07(+1.18%)
Apr 04, 2006 5.593 5.636 5.561 5.601 64,155 -0.02(-0.36%)
Apr 03, 2006 5.441 5.630 5.441 5.621 154,111 +0.13(+2.46%)
Mar 31, 2006 5.527 5.535 5.435 5.487 78,101 -0.08(-1.49%)
Mar 30, 2006 5.581 5.679 5.550 5.570 51,951 +0.05(+0.99%)
Mar 29, 2006 5.435 5.558 5.429 5.515 231,516 +0.12(+2.29%)
Mar 28, 2006 5.570 5.575 5.369 5.392 350,760 -0.17(-3.14%)
Mar 27, 2006 5.762 5.762 5.532 5.567 110,528 -0.20(-3.43%)
Mar 24, 2006 5.710 5.771 5.710 5.765 56,484 +0.03(+0.45%)
Mar 23, 2006 5.693 5.750 5.673 5.739 33,123 +0.02(+0.40%)
Mar 22, 2006 5.736 5.788 5.684 5.716 47,767 -0.07(-1.19%)
Mar 21, 2006 5.882 5.882 5.776 5.785 64,852 -0.10(-1.66%)
Mar 20, 2006 5.874 5.923 5.831 5.882 49,859 -0.04(-0.73%)
Mar 17, 2006 5.880 5.994 5.862 5.925 60,668 +0.02(+0.39%)
Mar 16, 2006 5.854 5.937 5.854 5.902 32,426 +0.05(+0.93%)
Mar 15, 2006 5.814 5.854 5.814 5.848 21,268 +0.05(+0.79%)
Mar 14, 2006 5.785 5.819 5.765 5.802 34,518 +0.04(+0.70%)
Mar 13, 2006 5.742 5.779 5.742 5.762 64,503 -0.05(-0.89%)
Mar 10, 2006 5.756 5.814 5.736 5.814 44,280 +0.03(+0.60%)
Mar 09, 2006 5.854 5.865 5.779 5.779 40,445 -0.05(-0.89%)
Mar 08, 2006 5.951 5.951 5.776 5.831 108,435 -0.11(-1.79%)
Mar 07, 2006 5.851 5.954 5.851 5.937 55,089 +0.02(+0.39%)
Mar 06, 2006 5.954 5.954 5.894 5.914 46,372 -0.05(-0.91%)
Mar 03, 2006 5.902 5.968 5.897 5.968 47,418 +0.03(+0.48%)
Mar 02, 2006 5.980 6.040 5.902 5.940 40,445 -0.07(-1.15%)
Mar 01, 2006 6.023 6.049 5.977 6.009 24,755 -0.08(-1.37%)
Feb 28, 2006 6.080 6.103 5.988 6.092 105,297 +0.01(+0.19%)
Feb 27, 2006 6.009 6.175 6.009 6.080 79,845 +0.02(+0.38%)
Feb 24, 2006 6.023 6.066 6.017 6.057 58,925 +0.02(+0.28%)
Feb 23, 2006 5.986 6.075 5.963 6.040 111,574 +0.06(+1.06%)
Feb 22, 2006 5.977 6.003 5.940 5.977 149,927 +0.03(+0.58%)
Feb 21, 2006 5.911 5.980 5.911 5.943 186,189 +0.03(+0.58%)
Feb 17, 2006 5.943 5.943 5.880 5.908 22,314 +0.00(+0.00%)
Feb 16, 2006 5.822 5.923 5.822 5.908 52,648 +0.09(+1.63%)
Feb 15, 2006 5.779 5.845 5.759 5.814 172,591 +0.02(+0.30%)
Feb 14, 2006 5.839 5.854 5.756 5.796 41,142 -0.01(-0.15%)
Feb 13, 2006 5.793 5.888 5.765 5.805 73,917 -0.02(-0.34%)
Feb 10, 2006 5.945 6.023 5.816 5.825 161,084 -0.12(-2.03%)
Feb 09, 2006 5.988 6.095 5.946 5.946 422,935 -0.03(-0.43%)
Feb 08, 2006 5.851 5.988 5.851 5.971 98,324 +0.11(+1.86%)
Feb 07, 2006 5.779 5.880 5.773 5.862 30,334 +0.07(+1.19%)
Feb 06, 2006 5.902 5.902 5.793 5.793 34,866 -0.09(-1.51%)
Feb 03, 2006 5.911 5.911 5.862 5.882 53,694 -0.09(-1.44%)
Feb 02, 2006 5.782 6.009 5.753 5.968 196,997 +0.18(+3.17%)
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.