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 (%)
Jun 30, 2015 4.589 4.613 4.519 4.548 240,299 -0.06(-1.27%)
Jun 29, 2015 4.736 4.736 4.601 4.607 497,724 -0.17(-3.56%)
Jun 26, 2015 4.836 4.836 4.724 4.777 217,415 -0.06(-1.21%)
Jun 25, 2015 4.824 4.859 4.789 4.836 152,042 +0.02(+0.49%)
Jun 24, 2015 4.812 4.877 4.800 4.812 241,550 -0.01(-0.24%)
Jun 23, 2015 4.742 4.842 4.736 4.824 315,103 +0.08(+1.61%)
Jun 22, 2015 4.707 4.777 4.701 4.748 476,975 +0.04(+0.75%)
Jun 19, 2015 4.642 4.718 4.624 4.712 386,593 +0.06(+1.26%)
Jun 18, 2015 4.695 4.712 4.642 4.654 175,281 -0.01(-0.25%)
Jun 17, 2015 4.654 4.683 4.619 4.665 205,795 +0.02(+0.38%)
Jun 16, 2015 4.677 4.683 4.637 4.648 152,496 -0.02(-0.38%)
Jun 15, 2015 4.624 4.686 4.619 4.665 215,193 +0.02(+0.38%)
Jun 12, 2015 4.701 4.712 4.624 4.648 205,877 -0.11(-2.22%)
Jun 11, 2015 4.818 4.818 4.736 4.754 199,279 -0.05(-0.98%)
Jun 10, 2015 4.754 4.818 4.754 4.800 306,752 +0.11(+2.25%)
Jun 09, 2015 4.619 4.701 4.619 4.695 360,672 +0.11(+2.30%)
Jun 08, 2015 4.724 4.724 4.531 4.589 440,685 -0.11(-2.37%)
Jun 05, 2015 4.724 4.783 4.695 4.701 371,780 -0.06(-1.23%)
Jun 04, 2015 4.912 4.912 4.748 4.759 480,638 -0.18(-3.68%)
Jun 03, 2015 5.053 5.065 4.941 4.941 505,721 -0.15(-2.88%)
Jun 02, 2015 5.023 5.100 5.023 5.088 471,837 +0.08(+1.52%)
Jun 01, 2015 5.094 5.094 5.003 5.012 406,458 -0.09(-1.73%)
May 29, 2015 5.065 5.112 5.018 5.100 212,735 -0.01(-0.11%)
May 28, 2015 5.029 5.106 4.971 5.106 197,372 +0.14(+2.76%)
May 27, 2015 4.963 4.974 4.921 4.969 204,802 +0.02(+0.34%)
May 26, 2015 5.031 5.048 4.929 4.952 237,265 -0.12(-2.45%)
May 22, 2015 5.093 5.076 5.076 5.076 172,132 -0.05(-0.99%)
May 21, 2015 5.110 5.127 5.082 5.127 102,064 +0.02(+0.44%)
May 20, 2015 5.065 5.110 5.059 5.104 336,430 +0.07(+1.35%)
May 19, 2015 5.172 5.178 5.031 5.036 284,554 -0.18(-3.36%)
May 18, 2015 5.183 5.229 5.183 5.212 108,931 -0.02(-0.32%)
May 15, 2015 5.223 5.251 5.178 5.229 189,973 +0.00(+0.00%)
May 14, 2015 5.246 5.257 5.200 5.229 152,315 +0.03(+0.54%)
May 13, 2015 5.274 5.285 5.172 5.200 283,012 -0.06(-1.08%)
May 12, 2015 5.285 5.319 5.234 5.257 160,955 -0.03(-0.64%)
May 11, 2015 5.364 5.387 5.280 5.291 327,496 -0.04(-0.74%)
May 08, 2015 5.336 5.387 5.291 5.330 220,880 +0.03(+0.64%)
May 07, 2015 5.302 5.313 5.223 5.296 214,130 +0.00(+0.00%)
May 06, 2015 5.460 5.460 5.251 5.296 595,361 -0.21(-3.90%)
May 05, 2015 5.590 5.607 5.489 5.511 203,021 -0.07(-1.32%)
May 04, 2015 5.562 5.641 5.551 5.585 103,799 +0.05(+0.82%)
May 01, 2015 5.602 5.602 5.528 5.540 203,130 -0.07(-1.21%)
Apr 30, 2015 5.681 5.709 5.557 5.607 435,824 -0.11(-1.98%)
Apr 29, 2015 5.794 5.800 5.692 5.720 234,785 -0.07(-1.27%)
Apr 28, 2015 5.760 5.867 5.760 5.794 310,079 +0.06(+0.99%)
Apr 27, 2015 5.743 5.771 5.709 5.737 196,930 +0.02(+0.40%)
Apr 24, 2015 5.698 5.743 5.653 5.715 191,465 +0.03(+0.50%)
Apr 23, 2015 5.703 5.732 5.619 5.687 141,624 +0.00(+0.00%)
Apr 22, 2015 5.568 5.726 5.562 5.687 234,979 +0.14(+2.55%)
Apr 21, 2015 5.624 5.653 5.540 5.545 107,230 -0.08(-1.51%)
Apr 20, 2015 5.613 5.709 5.613 5.630 229,573 +0.01(+0.20%)
Apr 17, 2015 5.568 5.619 5.528 5.619 191,314 +0.02(+0.40%)
Apr 16, 2015 5.545 5.636 5.545 5.596 188,498 +0.10(+1.85%)
Apr 15, 2015 5.415 5.585 5.410 5.494 255,602 +0.06(+1.14%)
Apr 14, 2015 5.421 5.455 5.393 5.432 215,650 +0.06(+1.16%)
Apr 13, 2015 5.359 5.405 5.330 5.370 230,330 -0.02(-0.31%)
Apr 10, 2015 5.347 5.398 5.317 5.387 259,607 +0.05(+0.85%)
Apr 09, 2015 5.296 5.381 5.280 5.342 253,539 +0.04(+0.75%)
Apr 08, 2015 5.364 5.376 5.268 5.302 198,907 -0.01(-0.11%)
Apr 07, 2015 5.342 5.387 5.291 5.308 267,007 -0.04(-0.74%)
Apr 06, 2015 5.296 5.432 5.291 5.347 237,891 +0.08(+1.61%)
Apr 02, 2015 5.257 5.263 5.263 5.263 154,264 +0.00(+0.00%)
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.