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 (%)
Aug 30, 2013 5.890 5.978 5.876 5.936 221,766 +0.06(+0.94%)
Aug 29, 2013 5.917 5.917 5.865 5.880 131,412 -0.04(-0.63%)
Aug 28, 2013 5.931 5.964 5.885 5.917 334,545 +0.09(+1.63%)
Aug 27, 2013 5.827 5.858 5.783 5.823 303,378 -0.03(-0.45%)
Aug 26, 2013 5.840 5.885 5.823 5.849 280,887 +0.01(+0.15%)
Aug 23, 2013 5.765 5.858 5.734 5.840 333,350 +0.09(+1.62%)
Aug 22, 2013 5.801 5.801 5.725 5.747 296,931 -0.05(-0.84%)
Aug 21, 2013 5.871 5.876 5.783 5.796 199,653 -0.10(-1.73%)
Aug 20, 2013 5.920 6.000 5.854 5.898 151,273 -0.02(-0.37%)
Aug 19, 2013 6.066 6.066 5.911 5.920 204,046 -0.12(-2.05%)
Aug 16, 2013 6.124 6.124 6.022 6.044 117,133 -0.07(-1.16%)
Aug 15, 2013 5.982 6.150 5.982 6.115 179,513 +0.11(+1.84%)
Aug 14, 2013 6.004 6.031 5.929 6.004 164,230 +0.02(+0.37%)
Aug 13, 2013 5.969 6.008 5.889 5.982 338,194 +0.07(+1.12%)
Aug 12, 2013 6.026 6.026 5.862 5.916 279,692 -0.10(-1.69%)
Aug 09, 2013 6.000 6.051 5.978 6.017 125,905 +0.00(+0.00%)
Aug 08, 2013 6.026 6.033 5.978 6.017 120,286 +0.01(+0.15%)
Aug 07, 2013 5.978 6.026 5.938 6.009 315,786 -0.01(-0.22%)
Aug 06, 2013 6.057 6.057 5.938 6.022 445,135 +0.00(+0.00%)
Aug 05, 2013 6.026 6.101 6.004 6.022 86,694 -0.04(-0.58%)
Aug 02, 2013 6.106 6.110 6.031 6.057 284,089 -0.04(-0.65%)
Aug 01, 2013 6.137 6.150 6.071 6.097 289,756 -0.01(-0.14%)
Jul 31, 2013 6.057 6.124 6.048 6.106 275,026 +0.04(+0.58%)
Jul 30, 2013 6.429 6.429 6.040 6.071 382,478 -0.35(-5.45%)
Jul 29, 2013 6.358 6.443 6.354 6.420 142,147 +0.01(+0.21%)
Jul 26, 2013 6.420 6.478 6.403 6.407 113,745 -0.01(-0.21%)
Jul 25, 2013 6.429 6.491 6.381 6.420 150,040 +0.00(+0.07%)
Jul 24, 2013 6.513 6.531 6.358 6.416 247,808 -0.06(-0.96%)
Jul 23, 2013 6.451 6.500 6.443 6.478 217,075 +0.05(+0.76%)
Jul 22, 2013 6.367 6.447 6.327 6.429 233,672 +0.10(+1.61%)
Jul 19, 2013 6.310 6.341 6.296 6.327 126,727 -0.02(-0.35%)
Jul 18, 2013 6.336 6.385 6.310 6.350 172,250 +0.02(+0.28%)
Jul 17, 2013 6.296 6.332 6.217 6.332 171,611 +0.04(+0.70%)
Jul 16, 2013 6.252 6.292 6.206 6.288 160,854 +0.01(+0.21%)
Jul 15, 2013 6.208 6.283 6.199 6.274 229,550 +0.05(+0.78%)
Jul 12, 2013 6.248 6.274 6.172 6.226 238,751 -0.02(-0.28%)
Jul 11, 2013 6.141 6.243 6.119 6.243 407,354 +0.18(+3.00%)
Jul 10, 2013 6.102 6.102 5.964 6.062 455,768 -0.02(-0.36%)
Jul 09, 2013 6.124 6.097 6.026 6.084 227,608 +0.00(+0.07%)
Jul 08, 2013 5.969 6.093 5.960 6.079 251,367 +0.14(+2.39%)
Jul 05, 2013 5.973 6.071 5.854 5.938 273,362 -0.07(-1.18%)
Jul 03, 2013 6.035 6.040 5.947 6.009 100,283 -0.03(-0.44%)
Jul 02, 2013 6.119 6.150 5.969 6.035 245,852 -0.04(-0.73%)
Jul 01, 2013 6.124 6.195 6.075 6.079 131,112 +0.00(+0.07%)
Jun 28, 2013 6.026 6.133 5.942 6.075 418,773 +0.00(+0.00%)
Jun 27, 2013 5.601 6.075 5.601 6.075 667,405 +0.57(+10.38%)
Jun 26, 2013 5.579 5.597 5.460 5.504 238,982 -0.03(-0.56%)
Jun 25, 2013 5.517 5.539 5.437 5.535 284,934 +0.05(+0.89%)
Jun 24, 2013 5.544 5.557 5.380 5.486 348,856 -0.11(-1.98%)
Jun 21, 2013 5.504 5.606 5.446 5.597 397,514 +0.06(+1.12%)
Jun 20, 2013 5.677 5.690 5.477 5.535 537,982 -0.25(-4.29%)
Jun 19, 2013 5.929 5.960 5.756 5.783 155,763 -0.13(-2.25%)
Jun 18, 2013 5.955 5.955 5.844 5.916 190,439 -0.02(-0.37%)
Jun 17, 2013 5.991 6.047 5.898 5.938 182,605 -0.01(-0.15%)
Jun 14, 2013 5.986 6.000 5.911 5.947 125,306 -0.06(-0.96%)
Jun 13, 2013 5.911 6.013 5.876 6.004 149,171 +0.12(+2.11%)
Jun 12, 2013 6.022 6.022 5.880 5.880 176,961 -0.14(-2.35%)
Jun 11, 2013 6.026 6.035 5.995 6.022 148,566 -0.07(-1.09%)
Jun 10, 2013 6.133 6.133 6.044 6.088 82,642 -0.02(-0.36%)
Jun 07, 2013 6.133 6.155 6.075 6.110 186,767 +0.00(+0.00%)
Jun 06, 2013 6.102 6.141 6.062 6.110 175,676 +0.02(+0.36%)
Jun 05, 2013 6.261 6.261 6.035 6.088 223,227 -0.17(-2.76%)
Jun 04, 2013 6.265 6.327 6.230 6.261 195,787 -0.07(-1.05%)
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.