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 (%)
May 31, 2013 6.389 6.412 6.301 6.327 346,361 -0.11(-1.65%)
May 30, 2013 6.420 6.478 6.398 6.434 205,173 +0.00(+0.00%)
May 29, 2013 6.425 6.500 6.376 6.434 256,261 +0.08(+1.33%)
May 28, 2013 6.409 6.447 6.336 6.349 306,609 +0.03(+0.47%)
May 24, 2013 6.315 6.366 6.281 6.319 132,000 -0.03(-0.47%)
May 23, 2013 6.319 6.379 6.298 6.349 182,139 -0.00(-0.07%)
May 22, 2013 6.400 6.464 6.354 6.354 157,505 -0.05(-0.73%)
May 21, 2013 6.464 6.464 6.358 6.400 240,516 -0.14(-2.15%)
May 20, 2013 6.409 6.545 6.392 6.541 135,875 +0.14(+2.26%)
May 17, 2013 6.311 6.409 6.281 6.396 171,626 +0.00(+0.07%)
May 16, 2013 6.354 6.413 6.341 6.392 139,902 +0.04(+0.60%)
May 15, 2013 6.409 6.417 6.324 6.354 167,223 -0.01(-0.20%)
May 13, 2013 6.375 6.388 6.324 6.366 156,425 +0.01(+0.13%)
May 10, 2013 6.298 6.366 6.290 6.358 147,687 +0.02(+0.27%)
May 09, 2013 6.362 6.375 6.285 6.341 149,723 -0.03(-0.40%)
May 08, 2013 6.336 6.379 6.281 6.366 201,536 +0.02(+0.27%)
May 07, 2013 6.383 6.396 6.273 6.349 184,175 +0.00(+0.07%)
May 06, 2013 6.332 6.371 6.302 6.345 243,773 +0.03(+0.47%)
May 03, 2013 6.290 6.341 6.268 6.315 262,029 +0.05(+0.75%)
May 02, 2013 6.213 6.285 6.179 6.268 222,936 +0.08(+1.31%)
May 01, 2013 6.213 6.264 6.132 6.187 169,184 -0.08(-1.22%)
Apr 30, 2013 6.021 6.268 6.009 6.264 624,920 +0.30(+5.00%)
Apr 29, 2013 5.868 5.970 5.864 5.966 189,550 +0.14(+2.34%)
Apr 26, 2013 5.723 5.867 5.740 5.830 234,154 +0.09(+1.56%)
Apr 25, 2013 5.706 5.749 5.681 5.740 197,664 +0.05(+0.82%)
Apr 24, 2013 5.685 5.728 5.600 5.693 287,099 +0.01(+0.22%)
Apr 23, 2013 5.847 5.860 5.585 5.681 364,223 -0.15(-2.56%)
Apr 22, 2013 5.864 5.864 5.779 5.830 192,244 -0.02(-0.36%)
Apr 19, 2013 5.800 5.860 5.762 5.851 143,164 +0.09(+1.48%)
Apr 18, 2013 5.766 5.796 5.706 5.766 258,016 +0.00(+0.00%)
Apr 17, 2013 5.872 5.881 5.681 5.766 279,932 -0.13(-2.17%)
Apr 16, 2013 5.872 5.940 5.864 5.894 237,566 +0.06(+1.10%)
Apr 15, 2013 6.068 6.068 5.821 5.830 383,490 -0.26(-4.20%)
Apr 12, 2013 6.175 6.183 6.072 6.085 124,397 -0.11(-1.85%)
Apr 11, 2013 6.213 6.234 6.179 6.200 129,521 -0.00(-0.07%)
Apr 10, 2013 6.132 6.221 6.119 6.204 432,880 +0.09(+1.53%)
Apr 09, 2013 6.115 6.162 6.092 6.111 467,818 +0.03(+0.42%)
Apr 08, 2013 6.085 6.094 6.030 6.085 189,259 +0.00(+0.00%)
Apr 05, 2013 6.068 6.107 6.034 6.085 217,981 -0.06(-0.97%)
Apr 04, 2013 6.209 6.239 6.124 6.145 182,816 -0.06(-1.03%)
Apr 03, 2013 6.260 6.281 6.128 6.209 185,511 -0.03(-0.55%)
Apr 02, 2013 6.179 6.273 6.179 6.243 196,722 +0.08(+1.24%)
Apr 01, 2013 6.209 6.239 6.145 6.166 153,704 -0.04(-0.69%)
Mar 28, 2013 6.115 6.260 6.115 6.209 223,592 +0.10(+1.60%)
Mar 27, 2013 6.128 6.153 6.089 6.111 210,650 -0.06(-0.97%)
Mar 26, 2013 6.196 6.209 6.081 6.170 220,010 +0.00(+0.00%)
Mar 25, 2013 6.260 6.268 6.166 6.170 241,244 -0.04(-0.69%)
Mar 22, 2013 6.196 6.256 6.187 6.213 133,485 +0.02(+0.34%)
Mar 21, 2013 6.239 6.239 6.170 6.192 104,542 -0.04(-0.62%)
Mar 20, 2013 6.170 6.251 6.166 6.230 144,479 +0.10(+1.60%)
Mar 19, 2013 6.115 6.200 6.107 6.132 165,678 -0.01(-0.21%)
Mar 18, 2013 6.141 6.196 6.089 6.145 234,699 +0.00(+0.07%)
Mar 15, 2013 6.230 6.239 6.132 6.141 566,952 -0.09(-1.50%)
Mar 14, 2013 6.200 6.239 6.145 6.234 208,478 +0.05(+0.76%)
Mar 13, 2013 6.281 6.281 6.183 6.187 168,784 -0.08(-1.29%)
Mar 12, 2013 6.324 6.349 6.247 6.268 103,154 -0.04(-0.61%)
Mar 11, 2013 6.196 6.319 6.196 6.307 163,980 +0.09(+1.51%)
Mar 08, 2013 6.256 6.290 6.209 6.213 189,050 -0.02(-0.34%)
Mar 07, 2013 6.285 6.285 6.207 6.234 199,907 -0.03(-0.54%)
Mar 06, 2013 6.221 6.290 6.217 6.268 311,036 +0.07(+1.17%)
Mar 05, 2013 6.388 6.396 6.196 6.196 673,725 -0.19(-3.00%)
Mar 04, 2013 6.392 6.405 6.324 6.388 301,408 -0.00(-0.07%)
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.