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 30, 2024 6.475 6.574 6.416 6.544 564,314 +0.04(+0.61%)
Apr 29, 2024 6.574 6.593 6.450 6.505 663,959 -0.03(-0.45%)
Apr 26, 2024 6.712 6.761 6.495 6.534 855,326 -0.20(-2.93%)
Apr 25, 2024 6.475 6.741 6.416 6.731 1,737,659 +0.21(+3.17%)
Apr 24, 2024 6.416 6.544 6.406 6.524 689,235 +0.10(+1.53%)
Apr 23, 2024 6.406 6.534 6.367 6.426 845,742 +0.03(+0.46%)
Apr 22, 2024 6.298 6.450 6.268 6.396 1,020,136 +0.04(+0.62%)
Apr 19, 2024 6.317 6.455 6.288 6.357 1,697,318 +0.02(+0.31%)
Apr 18, 2024 6.160 6.347 6.130 6.337 998,916 +0.21(+3.38%)
Apr 17, 2024 6.061 6.165 6.046 6.130 1,051,728 +0.11(+1.80%)
Apr 16, 2024 5.972 6.051 5.854 6.022 1,133,910 +0.01(+0.16%)
Apr 15, 2024 6.002 6.031 5.928 6.012 1,060,412 +0.04(+0.66%)
Apr 12, 2024 6.051 6.140 5.923 5.972 751,808 -0.11(-1.78%)
Apr 11, 2024 6.071 6.179 5.913 6.081 1,280,501 +0.03(+0.49%)
Apr 10, 2024 6.140 6.150 5.972 6.051 1,063,640 -0.18(-2.85%)
Apr 09, 2024 6.209 6.298 6.169 6.229 705,251 +0.06(+0.96%)
Apr 08, 2024 6.268 6.317 6.140 6.169 762,890 -0.08(-1.26%)
Apr 05, 2024 6.258 6.268 6.169 6.248 582,007 -0.08(-1.25%)
Apr 04, 2024 6.288 6.367 6.258 6.327 637,184 +0.08(+1.26%)
Apr 03, 2024 6.238 6.303 6.169 6.248 690,237 -0.01(-0.16%)
Apr 02, 2024 6.317 6.347 6.209 6.258 516,267 -0.06(-0.94%)
Apr 01, 2024 6.357 6.376 6.278 6.317 578,479 -0.02(-0.31%)
Mar 28, 2024 6.376 6.327 6.327 6.337 945,977 -0.02(-0.31%)
Mar 27, 2024 6.317 6.396 6.307 6.357 615,458 +0.06(+0.94%)
Mar 26, 2024 6.258 6.381 6.219 6.298 829,915 +0.08(+1.27%)
Mar 25, 2024 6.376 6.404 6.189 6.219 1,080,950 -0.15(-2.32%)
Mar 22, 2024 6.327 6.455 6.307 6.367 568,831 +0.05(+0.78%)
Mar 21, 2024 6.337 6.386 6.312 6.317 819,477 +0.03(+0.47%)
Mar 20, 2024 6.229 6.288 6.135 6.288 1,622,811 +0.05(+0.79%)
Mar 19, 2024 6.337 6.465 6.229 6.238 933,815 -0.16(-2.47%)
Mar 18, 2024 6.248 6.445 6.169 6.396 661,327 +0.18(+2.85%)
Mar 15, 2024 6.396 6.465 6.194 6.219 1,855,238 -0.21(-3.22%)
Mar 14, 2024 6.475 6.529 6.401 6.426 520,673 -0.07(-1.06%)
Mar 13, 2024 6.367 6.524 6.288 6.495 866,641 +0.12(+1.85%)
Mar 12, 2024 6.751 6.751 6.357 6.376 1,135,249 -0.39(-5.82%)
Mar 11, 2024 6.800 6.830 6.702 6.771 644,122 -0.07(-1.01%)
Mar 08, 2024 6.859 6.889 6.731 6.840 884,748 +0.04(+0.58%)
Mar 07, 2024 6.790 6.817 6.741 6.800 603,657 +0.05(+0.73%)
Mar 06, 2024 6.780 6.820 6.721 6.751 534,113 +0.04(+0.59%)
Mar 05, 2024 6.692 6.780 6.657 6.712 466,876 -0.01(-0.15%)
Mar 04, 2024 6.712 6.810 6.672 6.721 464,256 -0.01(-0.15%)
Mar 01, 2024 6.761 6.830 6.633 6.731 454,744 -0.04(-0.58%)
Feb 29, 2024 6.830 6.840 6.751 6.771 663,263 +0.06(+0.94%)
Feb 28, 2024 6.872 6.882 6.698 6.707 416,599 -0.23(-3.36%)
Feb 27, 2024 6.853 6.950 6.804 6.940 661,288 +0.14(+2.00%)
Feb 26, 2024 7.008 7.037 6.707 6.804 1,238,975 -0.31(-4.37%)
Feb 23, 2024 6.853 7.280 6.678 7.115 1,740,392 +0.33(+4.86%)
Feb 22, 2024 6.707 6.795 6.620 6.785 900,745 +0.09(+1.30%)
Feb 21, 2024 6.630 6.707 6.625 6.698 515,945 +0.04(+0.58%)
Feb 20, 2024 6.649 6.731 6.630 6.659 560,951 -0.03(-0.44%)
Feb 16, 2024 6.746 6.780 6.639 6.688 712,942 -0.08(-1.15%)
Feb 15, 2024 6.668 6.814 6.668 6.766 742,288 +0.11(+1.60%)
Feb 14, 2024 6.736 6.824 6.644 6.659 682,898 +0.01(+0.15%)
Feb 13, 2024 6.756 6.756 6.562 6.649 1,124,147 -0.17(-2.56%)
Feb 12, 2024 6.804 6.882 6.732 6.824 1,121,947 +0.02(+0.29%)
Feb 09, 2024 6.659 6.814 6.649 6.804 1,008,474 +0.17(+2.64%)
Feb 08, 2024 6.649 6.756 6.625 6.630 628,388 -0.04(-0.58%)
Feb 07, 2024 6.746 6.775 6.668 6.668 390,360 -0.08(-1.15%)
Feb 06, 2024 6.639 6.775 6.620 6.746 554,298 +0.08(+1.16%)
Feb 05, 2024 6.906 6.906 6.668 6.668 783,902 -0.28(-4.05%)
Feb 02, 2024 6.999 6.999 6.853 6.950 623,759 -0.15(-2.05%)
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.