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 )

7.220 -0.090 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jul 31, 2006 6.100 6.135 6.009 6.012 38,829 -0.12(-1.90%)
Jul 28, 2006 6.001 6.129 6.001 6.129 25,428 +0.10(+1.74%)
Jul 27, 2006 6.033 6.120 5.998 6.024 51,543 +0.02(+0.34%)
Jul 26, 2006 5.902 6.004 5.902 6.004 30,926 +0.11(+1.88%)
Jul 25, 2006 5.960 5.960 5.878 5.893 37,798 -0.05(-0.78%)
Jul 24, 2006 5.983 5.983 5.876 5.940 16,494 -0.04(-0.63%)
Jul 21, 2006 5.983 5.998 5.940 5.977 19,586 +0.02(+0.39%)
Jul 20, 2006 5.902 5.966 5.858 5.954 48,794 +0.06(+1.09%)
Jul 19, 2006 5.724 5.890 5.724 5.890 101,369 +0.17(+3.00%)
Jul 18, 2006 5.832 5.841 5.695 5.718 48,107 -0.11(-1.85%)
Jul 17, 2006 5.916 5.948 5.814 5.826 50,856 -0.09(-1.52%)
Jul 14, 2006 5.943 5.948 5.893 5.916 43,640 -0.00(-0.05%)
Jul 13, 2006 5.931 5.975 5.896 5.919 22,335 -0.00(-0.05%)
Jul 12, 2006 6.088 6.088 5.916 5.922 42,265 -0.17(-2.86%)
Jul 11, 2006 6.105 6.170 6.091 6.097 52,231 -0.03(-0.43%)
Jul 10, 2006 6.202 6.202 6.088 6.123 40,547 -0.14(-2.18%)
Jul 07, 2006 6.190 6.280 6.123 6.260 45,014 +0.07(+1.13%)
Jul 06, 2006 6.036 6.204 6.036 6.190 47,420 +0.15(+2.56%)
Jul 05, 2006 6.100 6.149 6.033 6.036 39,173 +0.02(+0.34%)
Jul 03, 2006 6.039 6.039 6.012 6.015 2,061 -0.01(-0.14%)
Jun 30, 2006 6.056 6.111 6.001 6.024 27,146 -0.05(-0.86%)
Jun 29, 2006 5.934 6.076 5.934 6.076 51,200 +0.17(+2.91%)
Jun 28, 2006 5.937 5.948 5.852 5.905 33,675 -0.02(-0.39%)
Jun 27, 2006 5.943 5.975 5.911 5.928 45,702 -0.02(-0.34%)
Jun 26, 2006 5.980 5.980 5.908 5.948 37,455 -0.02(-0.29%)
Jun 23, 2006 5.972 5.986 5.896 5.966 39,173 -0.02(-0.29%)
Jun 22, 2006 6.047 6.065 5.983 5.983 53,605 -0.12(-2.00%)
Jun 21, 2006 6.004 6.117 6.004 6.105 48,451 +0.17(+2.84%)
Jun 20, 2006 6.062 6.062 5.937 5.937 24,397 -0.10(-1.59%)
Jun 19, 2006 6.082 6.082 6.001 6.033 82,470 -0.06(-0.91%)
Jun 16, 2006 6.236 6.239 6.065 6.088 61,508 -0.18(-2.83%)
Jun 15, 2006 6.257 6.274 6.228 6.266 171,125 -0.01(-0.09%)
Jun 14, 2006 6.257 6.312 6.190 6.271 70,099 -0.01(-0.09%)
Jun 13, 2006 6.184 6.411 6.155 6.277 119,581 +0.01(+0.19%)
Jun 12, 2006 6.309 6.421 6.184 6.266 74,223 -0.04(-0.69%)
Jun 09, 2006 6.199 6.367 6.199 6.309 47,076 +0.19(+3.09%)
Jun 08, 2006 6.146 6.170 6.007 6.120 59,790 -0.06(-0.90%)
Jun 07, 2006 6.094 6.225 6.071 6.175 254,970 +0.02(+0.33%)
Jun 06, 2006 6.103 6.155 6.056 6.155 42,609 -0.02(-0.33%)
Jun 05, 2006 6.190 6.242 6.167 6.175 111,678 +0.01(+0.09%)
Jun 02, 2006 6.184 6.289 6.170 6.170 52,574 -0.02(-0.33%)
Jun 01, 2006 6.132 6.327 6.132 6.190 106,180 +0.04(+0.66%)
May 31, 2006 6.324 6.344 6.105 6.149 109,960 -0.10(-1.63%)
May 30, 2006 6.330 6.402 6.248 6.251 74,223 -0.13(-2.05%)
May 26, 2006 6.388 6.388 6.309 6.382 64,945 +0.01(+0.23%)
May 25, 2006 6.219 6.367 6.193 6.367 139,855 +0.26(+4.19%)
May 24, 2006 6.373 6.373 6.079 6.111 86,937 -0.28(-4.42%)
May 23, 2006 6.373 6.417 6.353 6.394 46,733 +0.01(+0.09%)
May 22, 2006 6.373 6.388 6.330 6.388 35,049 -0.05(-0.77%)
May 19, 2006 6.385 6.495 6.347 6.437 34,706 +0.05(+0.82%)
May 18, 2006 6.396 6.414 6.353 6.385 51,543 -0.01(-0.09%)
May 17, 2006 6.417 6.481 6.364 6.391 172,499 -0.04(-0.68%)
May 16, 2006 6.510 6.525 6.399 6.434 119,581 -0.04(-0.58%)
May 15, 2006 6.242 6.495 6.216 6.472 438,122 +0.23(+3.73%)
May 12, 2006 6.202 6.260 6.190 6.239 55,667 +0.02(+0.37%)
May 11, 2006 6.292 6.292 6.207 6.216 76,972 -0.09(-1.39%)
May 10, 2006 6.219 6.324 6.219 6.303 47,420 +0.07(+1.07%)
May 09, 2006 6.207 6.300 6.207 6.236 53,605 +0.05(+0.75%)
May 08, 2006 6.135 6.199 6.111 6.190 13,745 +0.04(+0.66%)
May 05, 2006 6.155 6.164 6.123 6.149 38,486 -0.02(-0.28%)
May 04, 2006 6.158 6.172 6.135 6.167 29,551 -0.00(-0.05%)
May 03, 2006 6.123 6.199 6.091 6.170 34,018 +0.05(+0.76%)
May 02, 2006 6.170 6.170 6.088 6.123 59,103 -0.06(-0.94%)
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.