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 (%)
Jun 28, 2013 6.064 6.171 5.979 6.113 416,188 +0.00(+0.00%)
Jun 27, 2013 5.636 6.113 5.636 6.113 663,287 +0.57(+10.38%)
Jun 26, 2013 5.614 5.632 5.493 5.538 237,507 -0.03(-0.56%)
Jun 25, 2013 5.551 5.574 5.471 5.569 283,176 +0.05(+0.89%)
Jun 24, 2013 5.578 5.591 5.413 5.520 346,704 -0.11(-1.98%)
Jun 21, 2013 5.538 5.640 5.480 5.632 395,061 +0.06(+1.12%)
Jun 20, 2013 5.712 5.725 5.511 5.569 534,662 -0.25(-4.29%)
Jun 19, 2013 5.966 5.997 5.792 5.819 154,802 -0.13(-2.25%)
Jun 18, 2013 5.992 5.992 5.880 5.952 189,264 -0.02(-0.37%)
Jun 17, 2013 6.028 6.084 5.935 5.975 181,478 -0.01(-0.15%)
Jun 14, 2013 6.024 6.037 5.948 5.984 124,533 -0.06(-0.96%)
Jun 13, 2013 5.948 6.050 5.912 6.041 148,250 +0.12(+2.11%)
Jun 12, 2013 6.059 6.059 5.917 5.917 175,869 -0.14(-2.35%)
Jun 11, 2013 6.064 6.073 6.033 6.059 147,649 -0.07(-1.09%)
Jun 10, 2013 6.171 6.171 6.082 6.126 82,132 -0.02(-0.36%)
Jun 07, 2013 6.171 6.193 6.113 6.148 185,614 +0.00(+0.00%)
Jun 06, 2013 6.139 6.180 6.099 6.148 174,592 +0.02(+0.36%)
Jun 05, 2013 6.300 6.300 6.073 6.126 221,849 -0.17(-2.76%)
Jun 04, 2013 6.304 6.367 6.269 6.300 194,579 -0.07(-1.05%)
Jun 03, 2013 6.353 6.425 6.300 6.367 260,609 +0.00(+0.00%)
May 31, 2013 6.429 6.451 6.340 6.367 344,223 -0.11(-1.65%)
May 30, 2013 6.460 6.518 6.438 6.474 203,907 +0.00(+0.00%)
May 29, 2013 6.465 6.540 6.416 6.474 254,679 +0.08(+1.33%)
May 28, 2013 6.449 6.487 6.376 6.389 304,717 +0.03(+0.47%)
May 24, 2013 6.354 6.406 6.320 6.359 131,186 -0.03(-0.47%)
May 23, 2013 6.359 6.419 6.337 6.389 181,015 -0.00(-0.07%)
May 22, 2013 6.440 6.504 6.393 6.393 156,533 -0.05(-0.73%)
May 21, 2013 6.504 6.504 6.397 6.440 239,032 -0.14(-2.15%)
May 20, 2013 6.449 6.586 6.432 6.581 135,037 +0.15(+2.26%)
May 17, 2013 6.350 6.449 6.320 6.436 170,567 +0.00(+0.07%)
May 16, 2013 6.393 6.453 6.380 6.432 139,039 +0.04(+0.60%)
May 15, 2013 6.449 6.457 6.363 6.393 166,191 -0.01(-0.20%)
May 13, 2013 6.414 6.427 6.363 6.406 155,460 +0.01(+0.13%)
May 10, 2013 6.337 6.406 6.329 6.397 146,776 +0.02(+0.27%)
May 09, 2013 6.402 6.414 6.324 6.380 148,799 -0.03(-0.40%)
May 08, 2013 6.376 6.419 6.320 6.406 200,293 +0.02(+0.27%)
May 07, 2013 6.423 6.436 6.312 6.389 183,039 +0.00(+0.07%)
May 06, 2013 6.372 6.410 6.342 6.384 242,269 +0.03(+0.47%)
May 03, 2013 6.329 6.380 6.307 6.354 260,412 +0.05(+0.75%)
May 02, 2013 6.252 6.324 6.217 6.307 221,561 +0.08(+1.31%)
May 01, 2013 6.252 6.303 6.170 6.226 168,140 -0.08(-1.22%)
Apr 30, 2013 6.059 6.307 6.046 6.303 621,064 +0.30(+5.00%)
Apr 29, 2013 5.904 6.007 5.900 6.003 188,381 +0.14(+2.34%)
Apr 26, 2013 5.759 5.904 5.776 5.866 232,709 +0.09(+1.56%)
Apr 25, 2013 5.742 5.785 5.716 5.776 196,444 +0.05(+0.82%)
Apr 24, 2013 5.720 5.763 5.635 5.729 285,328 +0.01(+0.22%)
Apr 23, 2013 5.883 5.896 5.620 5.716 361,975 -0.15(-2.56%)
Apr 22, 2013 5.900 5.900 5.814 5.866 191,058 -0.02(-0.36%)
Apr 19, 2013 5.836 5.896 5.797 5.887 142,281 +0.09(+1.48%)
Apr 18, 2013 5.802 5.832 5.742 5.802 256,423 +0.00(+0.00%)
Apr 17, 2013 5.909 5.917 5.716 5.802 278,205 -0.13(-2.17%)
Apr 16, 2013 5.909 5.977 5.900 5.930 236,100 +0.06(+1.10%)
Apr 15, 2013 6.106 6.106 5.857 5.866 381,124 -0.26(-4.20%)
Apr 12, 2013 6.213 6.222 6.110 6.123 123,629 -0.12(-1.85%)
Apr 11, 2013 6.252 6.273 6.217 6.239 128,721 -0.00(-0.07%)
Apr 10, 2013 6.170 6.260 6.157 6.243 430,209 +0.09(+1.53%)
Apr 09, 2013 6.153 6.200 6.129 6.149 464,931 +0.03(+0.42%)
Apr 08, 2013 6.123 6.132 6.067 6.123 188,091 +0.00(+0.00%)
Apr 05, 2013 6.106 6.144 6.072 6.123 216,636 -0.06(-0.97%)
Apr 04, 2013 6.247 6.277 6.162 6.183 181,687 -0.06(-1.03%)
Apr 03, 2013 6.299 6.320 6.166 6.247 184,367 -0.03(-0.55%)
Apr 02, 2013 6.217 6.312 6.217 6.282 195,508 +0.08(+1.24%)
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.