Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
Jan 30, 2004 4.017 4.017 3.838 3.858 102,569 -0.15(-3.81%)
Jan 29, 2004 4.017 4.029 4.003 4.011 26,335 -0.01(-0.14%)
Jan 28, 2004 4.069 4.069 4.017 4.017 18,018 -0.08(-1.83%)
Jan 27, 2004 4.086 4.107 4.086 4.092 38,463 +0.02(+0.50%)
Jan 26, 2004 4.086 4.086 4.069 4.072 12,128 +0.01(+0.36%)
Jan 23, 2004 4.081 4.089 4.034 4.058 23,909 -0.06(-1.54%)
Jan 22, 2004 4.104 4.121 4.092 4.121 6,583 +0.02(+0.42%)
Jan 21, 2004 4.118 4.118 4.086 4.104 28,414 -0.02(-0.42%)
Jan 20, 2004 4.109 4.141 4.092 4.121 21,484 +0.03(+0.71%)
Jan 16, 2004 4.098 4.098 4.055 4.092 23,563 -0.01(-0.14%)
Jan 15, 2004 4.058 4.098 4.058 4.098 14,207 +0.01(+0.14%)
Jan 14, 2004 4.109 4.109 4.055 4.092 38,463 -0.02(-0.42%)
Jan 13, 2004 4.130 4.130 4.109 4.109 12,128 -0.02(-0.42%)
Jan 12, 2004 4.210 4.210 4.127 4.127 31,533 -0.08(-1.85%)
Jan 09, 2004 4.138 4.213 4.138 4.205 24,949 +0.08(+1.89%)
Jan 08, 2004 4.130 4.156 4.127 4.127 20,097 -0.01(-0.14%)
Jan 07, 2004 4.199 4.199 4.127 4.133 16,632 -0.06(-1.51%)
Jan 06, 2004 4.208 4.208 4.184 4.196 12,128 +0.00(+0.07%)
Jan 05, 2004 4.213 4.231 4.187 4.193 10,742 +0.03(+0.62%)
Jan 02, 2004 4.118 4.205 4.118 4.167 17,325 +0.06(+1.55%)
Dec 31, 2003 4.127 4.141 4.104 4.104 24,256 -0.02(-0.56%)
Dec 30, 2003 4.083 4.133 4.083 4.127 14,553 +0.03(+0.70%)
Dec 29, 2003 4.124 4.124 4.075 4.098 9,702 -0.03(-0.70%)
Dec 26, 2003 4.118 4.127 4.118 4.127 2,772 +0.03(+0.70%)
Dec 24, 2003 4.078 4.101 4.078 4.098 6,237 +0.05(+1.14%)
Dec 23, 2003 4.058 4.069 4.037 4.052 13,514 -0.01(-0.28%)
Dec 22, 2003 4.052 4.072 4.052 4.063 7,969 +0.02(+0.57%)
Dec 19, 2003 4.058 4.058 4.040 4.040 40,889 -0.03(-0.71%)
Dec 18, 2003 4.083 4.083 4.055 4.069 38,116 -0.01(-0.21%)
Dec 17, 2003 4.063 4.083 4.063 4.078 12,474 +0.01(+0.36%)
Dec 16, 2003 4.083 4.121 4.063 4.063 24,602 -0.04(-1.05%)
Dec 15, 2003 4.133 4.141 4.107 4.107 37,077 -0.02(-0.42%)
Dec 12, 2003 4.124 4.124 4.124 4.124 0 +0.00(+0.00%)
Dec 11, 2003 4.127 4.127 4.098 4.124 3,465 -0.03(-0.69%)
Dec 10, 2003 4.164 4.164 4.141 4.153 12,474 -0.00(-0.07%)
Dec 09, 2003 4.141 4.156 4.141 4.156 3,811 -0.01(-0.14%)
Dec 08, 2003 4.147 4.161 4.147 4.161 9,355 +0.03(+0.63%)
Dec 05, 2003 4.144 4.144 4.124 4.135 11,088 +0.03(+0.70%)
Dec 04, 2003 4.086 4.121 4.086 4.107 11,435 -0.04(-0.97%)
Dec 03, 2003 4.130 4.156 4.130 4.147 19,404 +0.01(+0.35%)
Dec 02, 2003 4.141 4.156 4.115 4.133 12,128 +0.01(+0.28%)
Dec 01, 2003 4.098 4.109 4.095 4.121 13,167 -0.02(-0.42%)
Nov 28, 2003 4.144 4.156 4.127 4.138 121,627 +0.01(+0.28%)
Nov 26, 2003 4.133 4.135 4.130 4.127 230,087 -0.04(-0.97%)
Nov 25, 2003 4.147 4.147 4.144 4.167 5,890 +0.04(+0.98%)
Nov 24, 2003 4.176 4.176 4.095 4.127 25,642 -0.06(-1.38%)
Nov 21, 2003 4.170 4.184 4.170 4.184 4,158 -0.01(-0.21%)
Nov 20, 2003 4.184 4.216 4.184 4.193 42,621 +0.03(+0.76%)
Nov 19, 2003 4.138 4.173 4.138 4.161 34,998 +0.03(+0.84%)
Nov 18, 2003 4.104 4.127 4.104 4.127 5,197 +0.05(+1.27%)
Nov 17, 2003 4.104 4.104 4.069 4.075 23,909 -0.06(-1.47%)
Nov 14, 2003 4.190 4.190 4.127 4.135 8,662 -0.06(-1.51%)
Nov 13, 2003 4.213 4.234 4.170 4.199 8,316 +0.01(+0.14%)
Nov 12, 2003 4.202 4.202 4.193 4.193 17,672 +0.03(+0.76%)
Nov 11, 2003 4.147 4.164 4.144 4.161 19,751 +0.02(+0.56%)
Nov 10, 2003 4.130 4.138 4.130 4.138 19,058 +0.08(+1.92%)
Nov 07, 2003 4.049 4.069 4.049 4.060 15,939 +0.08(+2.03%)
Nov 06, 2003 3.971 3.982 3.971 3.980 16,632 +0.02(+0.58%)
Nov 05, 2003 4.058 4.020 3.957 3.957 17,325 -0.10(-2.35%)
Nov 04, 2003 4.058 4.058 4.043 4.052 49,551 -0.07(-1.61%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.