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 (%)
Sep 30, 2013 5.996 6.019 5.973 5.996 279,422 +0.00(+0.08%)
Sep 27, 2013 6.001 6.001 5.973 5.991 154,282 -0.01(-0.23%)
Sep 26, 2013 6.010 6.070 5.990 6.005 118,463 -0.00(-0.08%)
Sep 25, 2013 6.042 6.033 5.982 6.010 149,067 -0.02(-0.38%)
Sep 24, 2013 6.093 6.098 6.015 6.033 124,718 -0.08(-1.29%)
Sep 23, 2013 6.121 6.153 6.079 6.112 290,385 -0.04(-0.60%)
Sep 20, 2013 6.195 6.200 6.079 6.149 207,611 -0.05(-0.75%)
Sep 19, 2013 6.186 6.213 6.101 6.195 234,745 +0.04(+0.60%)
Sep 18, 2013 6.033 6.186 5.968 6.158 212,005 +0.12(+2.07%)
Sep 17, 2013 6.010 6.033 5.973 6.033 177,878 +0.02(+0.39%)
Sep 16, 2013 6.019 6.019 5.954 6.010 109,834 +0.07(+1.17%)
Sep 13, 2013 5.991 5.991 5.929 5.941 166,561 -0.05(-0.85%)
Sep 12, 2013 6.079 6.084 5.987 5.991 356,330 -0.11(-1.75%)
Sep 11, 2013 6.130 6.158 6.028 6.098 129,756 -0.06(-0.90%)
Sep 10, 2013 6.112 6.172 6.112 6.153 172,633 +0.04(+0.68%)
Sep 09, 2013 6.107 6.158 6.102 6.112 153,111 +0.04(+0.69%)
Sep 06, 2013 6.061 6.112 6.056 6.070 212,150 +0.07(+1.23%)
Sep 05, 2013 5.917 6.005 5.904 5.996 173,071 +0.10(+1.65%)
Sep 04, 2013 5.871 5.904 5.816 5.899 196,049 +0.06(+1.11%)
Sep 03, 2013 5.973 6.001 5.834 5.834 223,761 -0.10(-1.71%)
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%)
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.