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, 2014 6.047 6.182 6.037 6.112 293,005 +0.06(+0.91%)
Apr 29, 2014 6.027 6.137 5.992 6.057 919,257 +0.12(+2.02%)
Apr 28, 2014 5.952 5.967 5.917 5.937 216,845 -0.03(-0.42%)
Apr 25, 2014 5.912 5.982 5.907 5.962 529,718 +0.04(+0.68%)
Apr 24, 2014 5.827 5.932 5.807 5.922 266,177 +0.11(+1.89%)
Apr 23, 2014 5.832 5.882 5.802 5.812 209,002 -0.05(-0.77%)
Apr 22, 2014 5.922 5.922 5.832 5.857 214,260 -0.07(-1.10%)
Apr 21, 2014 5.947 5.952 5.877 5.922 169,340 -0.05(-0.75%)
Apr 17, 2014 5.972 5.967 5.967 5.967 232,507 -0.02(-0.33%)
Apr 16, 2014 5.957 6.002 5.947 5.987 364,188 +0.03(+0.42%)
Apr 15, 2014 5.932 5.962 5.907 5.962 203,077 +0.01(+0.17%)
Apr 14, 2014 5.982 6.002 5.937 5.952 273,009 -0.03(-0.50%)
Apr 11, 2014 6.047 6.062 5.957 5.982 247,049 -0.05(-0.83%)
Apr 10, 2014 5.907 6.052 5.907 6.032 324,226 +0.08(+1.34%)
Apr 09, 2014 5.842 6.010 5.837 5.952 523,511 +0.11(+1.88%)
Apr 08, 2014 5.817 5.877 5.802 5.842 234,952 +0.04(+0.69%)
Apr 07, 2014 5.737 5.812 5.737 5.802 241,501 +0.06(+1.05%)
Apr 04, 2014 5.762 5.787 5.737 5.742 200,949 +0.00(+0.09%)
Apr 03, 2014 5.782 5.827 5.737 5.737 166,851 -0.05(-0.78%)
Apr 02, 2014 5.812 5.812 5.762 5.782 194,748 -0.02(-0.26%)
Apr 01, 2014 5.817 5.852 5.784 5.797 215,272 -0.03(-0.43%)
Mar 31, 2014 5.782 5.842 5.767 5.822 289,992 +0.05(+0.87%)
Mar 28, 2014 5.802 5.812 5.742 5.772 252,169 -0.04(-0.69%)
Mar 27, 2014 5.767 5.812 5.757 5.812 202,627 +0.06(+0.96%)
Mar 26, 2014 5.712 5.762 5.687 5.757 172,525 +0.05(+0.88%)
Mar 25, 2014 5.667 5.715 5.667 5.707 294,054 +0.03(+0.44%)
Mar 24, 2014 5.627 5.687 5.607 5.682 162,001 +0.05(+0.89%)
Mar 21, 2014 5.692 5.702 5.607 5.632 402,117 -0.02(-0.35%)
Mar 20, 2014 5.667 5.667 5.622 5.652 180,394 -0.04(-0.70%)
Mar 19, 2014 5.787 5.792 5.642 5.692 268,339 -0.13(-2.23%)
Mar 18, 2014 5.762 5.857 5.762 5.822 215,600 +0.05(+0.87%)
Mar 17, 2014 5.727 5.787 5.707 5.772 189,696 +0.06(+1.05%)
Mar 14, 2014 5.707 5.772 5.687 5.712 122,934 -0.02(-0.26%)
Mar 13, 2014 5.742 5.762 5.707 5.727 130,364 -0.02(-0.26%)
Mar 12, 2014 5.707 5.742 5.697 5.742 173,166 +0.01(+0.17%)
Mar 11, 2014 5.702 5.752 5.672 5.732 162,139 +0.03(+0.44%)
Mar 10, 2014 5.777 5.777 5.682 5.707 236,707 -0.07(-1.21%)
Mar 07, 2014 5.862 5.902 5.752 5.777 200,082 -0.13(-2.20%)
Mar 06, 2014 5.902 5.957 5.872 5.907 306,703 +0.03(+0.43%)
Mar 05, 2014 5.852 5.927 5.817 5.882 503,373 +0.05(+0.86%)
Mar 04, 2014 5.752 5.842 5.732 5.832 576,656 +0.11(+1.83%)
Mar 03, 2014 5.742 5.777 5.632 5.727 410,376 -0.04(-0.61%)
Feb 28, 2014 5.647 5.792 5.602 5.762 454,916 +0.22(+3.99%)
Feb 27, 2014 5.604 5.662 5.527 5.541 572,920 -0.08(-1.47%)
Feb 26, 2014 5.701 5.721 5.594 5.624 832,065 -0.09(-1.53%)
Feb 25, 2014 5.711 5.769 5.692 5.711 377,765 -0.01(-0.25%)
Feb 24, 2014 5.847 5.915 5.706 5.725 459,532 -0.19(-3.20%)
Feb 21, 2014 5.856 5.915 5.789 5.915 612,142 -0.10(-1.61%)
Feb 20, 2014 5.818 6.031 5.687 6.012 1,159,494 -0.49(-7.54%)
Feb 19, 2014 6.613 6.613 6.478 6.502 274,499 -0.12(-1.76%)
Feb 18, 2014 6.609 6.633 6.594 6.618 136,079 +0.03(+0.44%)
Feb 14, 2014 6.575 6.589 6.589 6.589 244,636 -0.00(-0.07%)
Feb 13, 2014 6.541 6.623 6.507 6.594 209,154 +0.02(+0.37%)
Feb 12, 2014 6.492 6.604 6.492 6.570 172,314 +0.07(+1.12%)
Feb 11, 2014 6.453 6.512 6.444 6.497 177,362 +0.04(+0.68%)
Feb 10, 2014 6.497 6.497 6.434 6.453 158,675 -0.04(-0.60%)
Feb 07, 2014 6.429 6.507 6.423 6.492 140,967 +0.10(+1.59%)
Feb 06, 2014 6.264 6.410 6.259 6.390 119,389 +0.10(+1.62%)
Feb 05, 2014 6.220 6.322 6.167 6.288 217,029 +0.05(+0.78%)
Feb 04, 2014 6.274 6.288 6.162 6.240 134,877 -0.02(-0.31%)
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.