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 )

7.035 -0.035 (-0.50%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 18, 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 (%)
Jun 30, 2023 8.709 8.909 8.690 8.890 390,837 +0.14(+1.63%)
Jun 29, 2023 8.671 8.761 8.595 8.747 274,468 +0.08(+0.88%)
Jun 28, 2023 8.804 8.804 8.609 8.671 420,449 -0.13(-1.51%)
Jun 27, 2023 8.861 8.880 8.785 8.804 185,802 -0.04(-0.43%)
Jun 26, 2023 8.833 8.871 8.728 8.842 295,524 +0.02(+0.22%)
Jun 23, 2023 9.108 9.118 8.818 8.823 273,422 -0.32(-3.53%)
Jun 22, 2023 9.203 9.203 9.089 9.146 287,281 -0.03(-0.31%)
Jun 21, 2023 9.222 9.222 9.099 9.175 311,348 -0.01(-0.10%)
Jun 20, 2023 9.260 9.260 9.061 9.184 408,959 -0.07(-0.72%)
Jun 16, 2023 9.137 9.322 9.118 9.251 1,314,012 +0.09(+0.93%)
Jun 15, 2023 9.089 9.175 9.013 9.165 338,815 -0.02(-0.25%)
May 08, 2023 9.009 9.292 9.009 9.188 383,645 +0.24(+2.63%)
May 05, 2023 9.028 9.150 8.840 8.953 540,022 +0.32(+3.70%)
May 04, 2023 8.492 8.647 8.445 8.633 445,047 +0.17(+2.00%)
May 03, 2023 8.408 8.591 8.408 8.464 336,694 +0.04(+0.45%)
May 02, 2023 8.502 8.502 8.318 8.426 336,650 -0.05(-0.55%)
May 01, 2023 8.379 8.563 8.379 8.473 218,672 +0.08(+1.01%)
Apr 28, 2023 8.219 8.412 8.219 8.389 169,134 +0.09(+1.13%)
Apr 27, 2023 8.201 8.342 8.201 8.295 340,374 +0.11(+1.38%)
Apr 26, 2023 8.257 8.257 8.102 8.182 277,664 -0.05(-0.57%)
Apr 25, 2023 8.266 8.313 8.191 8.229 289,254 -0.05(-0.57%)
Apr 24, 2023 8.285 8.295 8.191 8.276 230,430 -0.02(-0.23%)
Apr 21, 2023 8.257 8.313 8.201 8.295 264,403 -0.01(-0.11%)
Apr 20, 2023 8.295 8.370 8.219 8.304 273,716 -0.06(-0.67%)
Apr 19, 2023 8.351 8.445 8.351 8.361 221,508 -0.06(-0.67%)
Apr 18, 2023 8.558 8.558 8.304 8.417 316,714 -0.12(-1.43%)
Apr 17, 2023 8.699 8.699 8.464 8.539 321,234 -0.13(-1.52%)
Apr 14, 2023 8.774 8.774 8.619 8.671 382,788 -0.06(-0.65%)
Apr 13, 2023 8.624 8.746 8.563 8.727 369,662 +0.09(+1.09%)
Apr 12, 2023 8.408 8.708 8.398 8.633 507,758 +0.28(+3.38%)
Apr 11, 2023 8.323 8.393 8.285 8.351 216,037 +0.03(+0.34%)
Apr 10, 2023 8.276 8.342 8.229 8.323 149,523 +0.02(+0.23%)
Apr 06, 2023 8.238 8.342 8.229 8.304 238,263 +0.07(+0.80%)
Apr 05, 2023 8.248 8.375 8.191 8.238 391,654 -0.01(-0.11%)
Apr 04, 2023 8.248 8.323 8.224 8.248 331,907 -0.03(-0.34%)
Apr 03, 2023 8.238 8.290 8.154 8.276 280,105 +0.05(+0.57%)
Mar 31, 2023 8.041 8.285 8.041 8.229 446,926 +0.24(+3.06%)
Mar 30, 2023 7.909 8.022 7.806 7.984 341,661 +0.12(+1.56%)
Mar 29, 2023 7.655 7.914 7.608 7.862 553,888 +0.26(+3.47%)
Mar 28, 2023 7.458 7.618 7.411 7.599 228,529 +0.12(+1.64%)
Mar 27, 2023 7.439 7.519 7.411 7.476 216,223 +0.10(+1.40%)
Mar 24, 2023 7.288 7.387 7.232 7.373 215,984 +0.06(+0.77%)
Mar 23, 2023 7.364 7.495 7.288 7.317 311,231 -0.06(-0.77%)
Mar 22, 2023 7.411 7.495 7.312 7.373 315,897 -0.05(-0.63%)
Mar 21, 2023 7.514 7.613 7.401 7.420 388,370 -0.08(-1.00%)
Mar 20, 2023 7.542 7.665 7.467 7.495 350,709 +0.00(+0.00%)
Mar 17, 2023 7.646 7.646 7.453 7.495 482,202 -0.16(-2.09%)
Mar 16, 2023 7.655 7.679 7.392 7.655 362,621 +0.00(+0.00%)
Mar 15, 2023 7.665 7.683 7.528 7.655 367,073 -0.07(-0.85%)
Mar 14, 2023 7.674 7.871 7.632 7.721 514,619 +0.10(+1.36%)
Mar 13, 2023 7.655 7.777 7.589 7.618 559,606 -0.07(-0.86%)
Mar 10, 2023 7.806 7.824 7.627 7.683 461,945 -0.08(-1.09%)
Mar 09, 2023 7.956 7.956 7.740 7.768 477,247 -0.17(-2.13%)
Mar 08, 2023 8.050 8.060 7.843 7.937 318,773 -0.12(-1.52%)
Mar 07, 2023 8.107 8.191 7.966 8.060 343,783 -0.02(-0.23%)
Mar 06, 2023 7.966 8.107 7.937 8.078 327,466 +0.13(+1.66%)
Mar 03, 2023 7.843 7.994 7.810 7.947 298,464 +0.12(+1.56%)
Mar 02, 2023 7.636 7.918 7.552 7.824 398,918 +0.19(+2.46%)
Mar 01, 2023 7.580 7.754 7.571 7.636 451,822 +0.03(+0.37%)
Feb 28, 2023 7.721 7.730 7.599 7.608 510,503 -0.04(-0.55%)
Feb 27, 2023 7.752 7.762 7.576 7.650 594,148 -0.07(-0.96%)
Feb 24, 2023 7.864 7.882 7.594 7.724 1,345,757 -0.27(-3.37%)
Feb 23, 2023 8.487 8.710 7.887 7.994 606,751 -0.25(-3.04%)
Feb 22, 2023 8.245 8.384 8.189 8.245 410,800 -0.02(-0.22%)
Feb 21, 2023 8.459 8.477 8.208 8.264 266,409 -0.21(-2.52%)
Feb 17, 2023 8.403 8.570 8.384 8.477 258,687 +0.07(+0.77%)
Feb 16, 2023 8.487 8.505 8.329 8.412 355,813 -0.12(-1.42%)
Feb 15, 2023 8.580 8.580 8.384 8.533 322,885 -0.06(-0.65%)
Feb 14, 2023 8.598 8.663 8.501 8.589 168,283 +0.00(+0.00%)
Feb 13, 2023 8.533 8.594 8.515 8.589 313,406 +0.09(+1.09%)
Feb 10, 2023 8.459 8.617 8.459 8.496 297,375 +0.03(+0.33%)
Feb 09, 2023 8.542 8.635 8.431 8.468 204,449 -0.04(-0.44%)
Feb 08, 2023 8.440 8.542 8.384 8.505 306,859 +0.02(+0.22%)
Feb 07, 2023 8.505 8.584 8.440 8.487 319,709 -0.07(-0.76%)
Feb 06, 2023 8.552 8.635 8.487 8.552 265,641 -0.04(-0.43%)
Feb 03, 2023 8.793 8.840 8.566 8.589 517,330 -0.29(-3.25%)
Feb 02, 2023 8.951 8.970 8.617 8.877 466,361 -0.07(-0.83%)
Feb 01, 2023 8.868 9.012 8.645 8.951 567,253 -0.09(-1.03%)
Jan 31, 2023 8.951 9.054 8.849 9.044 395,211 +0.12(+1.35%)
Jan 30, 2023 9.026 9.035 8.868 8.924 287,124 -0.13(-1.44%)
Jan 27, 2023 9.017 9.518 8.913 9.054 819,197 +0.17(+1.88%)
Jan 26, 2023 8.654 8.905 8.635 8.886 377,656 +0.24(+2.80%)
Jan 25, 2023 8.589 8.682 8.505 8.645 305,250 +0.02(+0.22%)
Jan 24, 2023 8.747 8.812 8.519 8.626 254,315 -0.23(-2.62%)
Jan 23, 2023 8.821 8.877 8.747 8.858 218,265 +0.08(+0.95%)
Jan 20, 2023 8.700 8.779 8.635 8.775 236,042 +0.07(+0.75%)
Jan 19, 2023 8.700 8.756 8.645 8.710 183,676 +0.00(+0.00%)
Jan 18, 2023 8.998 8.998 8.700 8.710 257,083 -0.19(-2.09%)
Jan 17, 2023 8.738 8.979 8.710 8.896 311,963 +0.16(+1.81%)
Jan 13, 2023 8.691 8.775 8.561 8.738 379,044 +0.05(+0.53%)
Jan 12, 2023 8.673 8.747 8.580 8.691 257,063 +0.02(+0.21%)
Jan 11, 2023 8.505 8.761 8.505 8.673 293,161 +0.14(+1.63%)
Jan 10, 2023 8.403 8.561 8.394 8.533 209,257 +0.07(+0.88%)
Jan 09, 2023 8.449 8.501 8.422 8.459 304,574 +0.01(+0.11%)
Jan 06, 2023 8.133 8.468 8.133 8.449 404,647 +0.32(+3.89%)
Jan 05, 2023 8.319 8.422 8.106 8.133 349,854 -0.26(-3.10%)
Jan 04, 2023 8.310 8.403 8.282 8.394 262,921 +0.12(+1.46%)
Jan 03, 2023 8.273 8.333 8.157 8.273 262,056 -0.07(-0.78%)
Dec 30, 2022 8.357 8.440 8.282 8.338 249,057 -0.03(-0.33%)
Dec 29, 2022 8.226 8.384 8.180 8.366 280,846 +0.25(+3.09%)
Dec 28, 2022 8.161 8.319 8.096 8.115 305,042 -0.08(-1.02%)
Dec 27, 2022 8.208 8.282 8.124 8.199 96,831 +0.04(+0.46%)
Dec 23, 2022 8.171 8.171 8.045 8.161 324,294 +0.07(+0.80%)
Dec 22, 2022 8.459 8.459 8.045 8.096 408,055 -0.45(-5.22%)
Dec 21, 2022 8.310 8.542 8.268 8.542 271,870 +0.23(+2.80%)
Dec 20, 2022 8.143 8.310 8.106 8.310 427,249 +0.18(+2.17%)
Dec 19, 2022 8.598 8.645 8.078 8.133 609,261 -0.51(-5.91%)
Dec 16, 2022 8.654 8.784 8.482 8.645 730,421 -0.08(-0.96%)
Dec 15, 2022 8.970 8.970 8.561 8.728 695,621 -0.21(-2.39%)
Dec 14, 2022 9.072 9.114 8.933 8.942 310,807 -0.07(-0.72%)
Dec 13, 2022 8.905 9.063 8.882 9.007 344,367 +0.13(+1.47%)
Dec 12, 2022 8.821 8.877 8.746 8.877 309,672 +0.15(+1.70%)
Dec 09, 2022 8.542 8.803 8.542 8.728 307,984 +0.13(+1.51%)
Dec 08, 2022 8.617 8.719 8.580 8.598 234,473 -0.03(-0.32%)
Dec 07, 2022 8.617 8.747 8.570 8.626 461,698 +0.02(+0.22%)
Dec 06, 2022 8.803 8.905 8.505 8.608 555,073 -0.21(-2.42%)
Dec 05, 2022 8.896 8.896 8.770 8.821 367,353 -0.08(-0.94%)
Dec 02, 2022 8.738 8.924 8.738 8.905 501,932 +0.07(+0.74%)
Dec 01, 2022 8.747 8.840 8.673 8.840 497,750 +0.15(+1.71%)
Nov 30, 2022 8.422 8.700 8.338 8.691 311,528 +0.37(+4.42%)
Nov 29, 2022 8.489 8.498 8.296 8.323 448,836 -0.23(-2.69%)
Nov 28, 2022 8.691 8.719 8.525 8.553 347,028 -0.17(-1.90%)
Nov 25, 2022 8.599 8.755 8.581 8.719 194,708 +0.09(+1.07%)
Nov 23, 2022 8.700 8.700 8.525 8.627 278,507 -0.06(-0.74%)
Nov 22, 2022 8.489 8.700 8.489 8.691 393,157 +0.20(+2.38%)
Nov 21, 2022 8.489 8.562 8.397 8.489 337,852 -0.08(-0.97%)
Nov 18, 2022 8.553 8.645 8.443 8.571 308,554 +0.03(+0.32%)
Nov 17, 2022 8.516 8.608 8.443 8.544 371,690 -0.08(-0.96%)
Nov 16, 2022 8.433 8.765 8.415 8.627 502,851 +0.14(+1.63%)
Nov 15, 2022 8.627 8.677 8.452 8.489 325,039 -0.05(-0.54%)
Nov 14, 2022 8.783 8.792 8.507 8.535 634,526 -0.21(-2.42%)
Nov 11, 2022 8.709 8.774 8.599 8.746 379,461 +0.02(+0.21%)
Nov 10, 2022 8.847 8.903 8.654 8.728 485,975 +0.11(+1.28%)
Nov 09, 2022 8.663 8.857 8.581 8.617 789,108 -0.03(-0.32%)
Nov 08, 2022 8.673 8.912 8.516 8.645 934,938 +0.60(+7.43%)
Nov 07, 2022 7.937 8.047 7.762 8.047 606,770 +0.16(+1.98%)
Nov 04, 2022 7.964 8.015 7.836 7.891 440,493 +0.04(+0.47%)
Nov 03, 2022 7.817 7.886 7.744 7.854 301,697 -0.02(-0.23%)
Nov 02, 2022 8.010 7.854 7.872 471,685 -0.09(-1.15%)
Nov 01, 2022 8.121 8.204 7.928 7.964 488,788 -0.15(-1.81%)
Oct 31, 2022 8.066 8.112 7.955 8.112 325,397 -0.02(-0.23%)
Oct 28, 2022 8.250 8.323 8.061 8.130 248,278 -0.13(-1.56%)
Oct 27, 2022 8.038 8.275 8.038 8.259 327,560 +0.22(+2.75%)
Oct 26, 2022 8.084 8.121 7.987 8.038 235,784 -0.02(-0.23%)
Oct 25, 2022 7.891 8.148 7.891 8.056 396,457 +0.16(+1.98%)
Oct 24, 2022 7.827 7.909 7.716 7.900 228,029 +0.11(+1.42%)
Oct 21, 2022 7.587 7.813 7.468 7.790 683,190 +0.28(+3.67%)
Oct 20, 2022 7.652 7.781 7.514 7.514 557,835 -0.08(-1.09%)
Oct 19, 2022 7.615 7.707 7.551 7.597 379,952 -0.07(-0.96%)
Oct 18, 2022 7.689 7.799 7.568 7.670 285,139 +0.06(+0.72%)
Oct 17, 2022 7.339 7.735 7.321 7.615 605,268 +0.40(+5.48%)
Oct 14, 2022 7.284 7.500 7.174 7.220 684,265 -0.05(-0.63%)
Oct 13, 2022 7.054 7.339 6.944 7.265 547,174 +0.10(+1.41%)
Oct 12, 2022 7.403 7.505 7.155 7.164 331,352 -0.28(-3.71%)
Oct 11, 2022 7.468 7.551 7.371 7.440 396,148 -0.07(-0.98%)
Oct 10, 2022 7.633 7.633 7.486 7.514 247,646 -0.15(-1.92%)
Oct 07, 2022 7.744 7.854 7.633 7.661 367,653 -0.16(-2.00%)
Oct 06, 2022 8.194 8.204 7.762 7.817 616,678 -0.42(-5.13%)
Oct 05, 2022 8.553 8.553 8.151 8.240 464,861 -0.34(-3.97%)
Oct 04, 2022 8.525 8.673 8.525 8.581 432,234 +0.08(+0.97%)
Oct 03, 2022 8.231 8.558 8.231 8.498 573,395 +0.38(+4.64%)
Sep 30, 2022 8.176 8.250 8.112 8.121 334,581 -0.06(-0.79%)
Sep 29, 2022 8.378 8.378 8.112 8.185 406,831 -0.20(-2.41%)
Sep 28, 2022 8.387 8.507 8.351 8.387 729,575 +0.03(+0.33%)
Sep 27, 2022 8.525 8.590 8.305 8.360 637,527 -0.11(-1.30%)
Sep 26, 2022 8.654 8.654 8.406 8.470 549,098 -0.17(-2.02%)
Sep 23, 2022 8.608 8.696 8.562 8.645 583,906 -0.07(-0.84%)
Sep 22, 2022 8.599 8.838 8.571 8.719 459,536 +0.12(+1.39%)
Sep 21, 2022 8.663 8.782 8.558 8.599 344,562 -0.03(-0.32%)
Sep 20, 2022 8.792 8.801 8.553 8.627 493,420 -0.21(-2.39%)
Sep 19, 2022 8.627 8.861 8.581 8.838 365,745 +0.20(+2.34%)
Sep 16, 2022 8.378 8.659 8.305 8.636 747,151 +0.26(+3.07%)
Sep 15, 2022 8.590 8.617 8.251 8.378 418,150 -0.22(-2.57%)
Sep 14, 2022 8.617 8.686 8.581 8.599 245,217 +0.01(+0.11%)
Sep 13, 2022 8.663 8.709 8.530 8.590 321,020 -0.19(-2.20%)
Sep 12, 2022 8.783 8.852 8.737 8.783 245,815 +0.06(+0.74%)
Sep 09, 2022 8.608 8.751 8.608 8.719 345,916 +0.17(+2.05%)
Sep 08, 2022 8.452 8.599 8.406 8.544 233,399 +0.09(+1.09%)
Sep 07, 2022 8.351 8.498 8.296 8.452 390,963 +0.09(+1.10%)
Sep 06, 2022 8.342 8.387 8.199 8.360 615,080 -0.01(-0.11%)
Sep 02, 2022 8.581 8.617 8.360 8.369 312,904 -0.20(-2.36%)
Sep 01, 2022 8.599 8.599 8.433 8.571 501,273 -0.06(-0.64%)
Aug 31, 2022 8.553 8.673 8.452 8.627 547,758 +0.10(+1.16%)
Aug 30, 2022 8.746 8.837 8.509 8.527 600,867 -0.27(-3.11%)
Aug 29, 2022 9.056 9.056 8.728 8.801 887,566 -0.26(-2.82%)
Aug 26, 2022 9.229 9.311 9.010 9.056 386,829 -0.16(-1.78%)
Aug 25, 2022 9.119 9.302 8.974 9.220 548,866 +0.15(+1.71%)
Aug 24, 2022 8.874 9.065 8.864 9.065 427,364 +0.15(+1.63%)
Aug 23, 2022 8.965 8.974 8.828 8.919 421,271 -0.03(-0.31%)
Aug 22, 2022 8.992 9.010 8.892 8.946 380,725 -0.10(-1.11%)
Aug 19, 2022 9.047 9.101 9.010 9.047 204,058 +0.00(+0.00%)
Aug 18, 2022 9.010 9.129 8.965 9.047 346,381 +0.04(+0.40%)
Aug 17, 2022 9.092 9.174 8.942 9.010 388,442 -0.15(-1.59%)
Aug 16, 2022 9.101 9.247 9.056 9.156 405,887 +0.05(+0.50%)
Aug 15, 2022 9.019 9.188 8.910 9.110 556,080 +0.05(+0.50%)
Aug 12, 2022 9.119 9.197 9.056 9.065 315,717 -0.03(-0.30%)
Aug 11, 2022 8.974 9.238 8.910 9.092 490,575 +0.12(+1.32%)
Aug 10, 2022 9.420 9.484 8.946 8.974 714,635 -0.45(-4.74%)
Aug 09, 2022 9.520 9.570 9.256 9.420 858,766 -0.15(-1.62%)
Aug 08, 2022 9.739 9.794 9.365 9.575 1,217,446 -0.14(-1.41%)
Aug 05, 2022 10.08 10.13 9.470 9.712 720,390 -0.62(-6.00%)
Aug 04, 2022 10.20 10.38 10.11 10.33 958,493 +0.15(+1.43%)
Aug 03, 2022 10.29 10.29 10.07 10.19 253,918 -0.12(-1.15%)
Aug 02, 2022 10.33 10.39 10.23 10.30 260,361 -0.01(-0.09%)
Aug 01, 2022 10.39 10.41 10.25 10.31 218,873 -0.09(-0.88%)
Jul 29, 2022 10.36 10.49 10.30 10.40 787,488 +0.05(+0.53%)
Jul 28, 2022 10.29 10.48 10.25 10.35 755,317 +0.09(+0.89%)
Jul 27, 2022 10.22 10.29 10.20 10.26 345,847 +0.05(+0.45%)
Jul 26, 2022 10.23 10.47 10.20 10.21 679,227 -0.05(-0.44%)
Jul 25, 2022 10.22 10.27 10.13 10.26 254,091 +0.05(+0.45%)
Jul 22, 2022 10.44 10.47 10.12 10.21 205,971 -0.23(-2.18%)
Jul 21, 2022 10.55 10.55 10.32 10.44 220,818 -0.13(-1.21%)
Jul 20, 2022 10.69 10.70 10.44 10.57 293,002 -0.13(-1.19%)
Jul 19, 2022 10.69 10.80 10.65 10.70 258,377 +0.08(+0.77%)
Jul 18, 2022 10.60 10.73 10.58 10.61 268,410 +0.05(+0.52%)
Jul 15, 2022 10.48 10.56 10.35 10.56 251,356 +0.13(+1.22%)
Jul 14, 2022 10.34 10.44 10.23 10.43 187,612 -0.06(-0.61%)
Jul 13, 2022 10.48 10.61 10.45 10.50 233,872 -0.02(-0.17%)
Jul 12, 2022 10.41 10.54 10.40 10.51 263,614 +0.05(+0.52%)
Jul 11, 2022 10.50 10.56 10.29 10.46 239,929 -0.13(-1.21%)
Jul 08, 2022 10.36 10.66 10.36 10.59 383,598 +0.19(+1.84%)
Jul 07, 2022 10.43 10.62 10.36 10.39 306,291 +0.08(+0.80%)
Jul 06, 2022 10.30 10.36 10.09 10.31 249,531 +0.03(+0.27%)
Jul 05, 2022 10.50 10.50 10.04 10.29 380,460 -0.30(-2.84%)
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.