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 )

6.950 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 31, 2014 5.159 5.164 5.085 5.117 406,421 -0.06(-1.22%)
Oct 30, 2014 5.169 5.185 4.980 5.180 453,412 -0.04(-0.71%)
Oct 29, 2014 5.259 5.294 5.175 5.217 289,667 -0.01(-0.10%)
Oct 28, 2014 5.175 5.243 5.169 5.222 272,392 +0.05(+1.02%)
Oct 27, 2014 5.164 5.175 5.175 5.169 253,688 -0.01(-0.10%)
Oct 24, 2014 5.117 5.185 5.111 5.175 299,482 +0.09(+1.76%)
Oct 23, 2014 5.001 5.101 4.996 5.085 317,056 +0.12(+2.33%)
Oct 22, 2014 5.201 5.201 4.953 4.969 435,545 -0.23(-4.46%)
Oct 21, 2014 5.106 5.239 5.075 5.201 190,358 +0.11(+2.17%)
Oct 20, 2014 5.048 5.106 5.042 5.090 199,729 +0.01(+0.10%)
Oct 17, 2014 5.154 5.164 5.064 5.085 219,896 -0.04(-0.72%)
Oct 16, 2014 4.964 5.169 4.955 5.122 235,829 +0.11(+2.10%)
Oct 15, 2014 5.106 5.111 4.916 5.017 343,810 -0.11(-2.16%)
Oct 14, 2014 5.133 5.206 5.122 5.127 502,156 -0.02(-0.31%)
Oct 13, 2014 5.222 5.291 5.143 5.143 321,049 -0.08(-1.51%)
Oct 10, 2014 5.333 5.354 5.190 5.222 307,801 -0.12(-2.27%)
Oct 09, 2014 5.449 5.475 5.314 5.343 254,736 -0.13(-2.41%)
Oct 08, 2014 5.522 5.524 5.407 5.475 257,909 -0.05(-0.95%)
Oct 07, 2014 5.491 5.544 5.480 5.528 220,245 +0.04(+0.67%)
Oct 06, 2014 5.491 5.528 5.454 5.491 394,636 +0.02(+0.29%)
Oct 03, 2014 5.496 5.517 5.449 5.475 242,613 -0.05(-0.86%)
Oct 02, 2014 5.554 5.554 5.428 5.522 526,935 -0.03(-0.47%)
Oct 01, 2014 5.533 5.607 5.517 5.549 225,464 +0.02(+0.29%)
Sep 30, 2014 5.522 5.549 5.438 5.533 247,113 -0.02(-0.28%)
Sep 29, 2014 5.533 5.565 5.507 5.549 170,565 -0.02(-0.28%)
Sep 26, 2014 5.533 5.591 5.496 5.565 212,461 +0.04(+0.67%)
Sep 25, 2014 5.559 5.580 5.507 5.528 264,192 -0.07(-1.32%)
Sep 24, 2014 5.617 5.633 5.559 5.602 358,003 -0.06(-1.02%)
Sep 23, 2014 5.744 5.754 5.639 5.659 226,492 -0.08(-1.38%)
Sep 22, 2014 5.786 5.786 5.702 5.739 221,355 -0.06(-1.00%)
Sep 19, 2014 5.775 5.854 5.743 5.796 376,656 +0.02(+0.36%)
Sep 18, 2014 5.828 5.849 5.726 5.775 201,579 -0.03(-0.45%)
Sep 17, 2014 5.870 5.991 5.791 5.802 309,921 -0.07(-1.26%)
Sep 16, 2014 5.633 5.886 5.633 5.876 704,926 +0.37(+6.80%)
Sep 15, 2014 5.522 5.528 5.465 5.501 467,679 +0.01(+0.10%)
Sep 12, 2014 5.533 5.538 5.461 5.496 327,852 -0.06(-1.04%)
Sep 11, 2014 5.638 5.659 5.528 5.554 553,810 -0.13(-2.32%)
Sep 10, 2014 5.691 5.733 5.654 5.686 338,079 -0.03(-0.55%)
Sep 09, 2014 5.749 5.749 5.665 5.717 348,171 -0.07(-1.27%)
Sep 08, 2014 5.928 5.939 5.770 5.791 357,301 -0.15(-2.48%)
Sep 05, 2014 5.976 5.976 5.928 5.939 195,011 -0.04(-0.62%)
Sep 04, 2014 6.007 6.013 5.939 5.976 206,284 -0.03(-0.53%)
Sep 03, 2014 5.986 6.039 5.970 6.007 157,386 +0.06(+0.97%)
Sep 02, 2014 6.060 6.076 5.949 5.949 235,040 -0.13(-2.08%)
Aug 29, 2014 6.134 6.076 6.076 6.076 274,028 -0.09(-1.45%)
Aug 28, 2014 6.102 6.165 6.075 6.165 200,241 +0.06(+1.04%)
Aug 27, 2014 6.144 6.144 6.044 6.102 230,189 +0.12(+1.98%)
Aug 26, 2014 5.989 6.035 5.989 5.984 207,015 +0.02(+0.26%)
Aug 25, 2014 5.958 5.999 5.948 5.969 180,325 -0.01(-0.09%)
Aug 22, 2014 6.015 6.015 5.958 5.974 172,299 -0.03(-0.51%)
Aug 21, 2014 5.984 6.030 5.984 6.004 170,391 -0.01(-0.09%)
Aug 20, 2014 5.999 6.035 5.999 6.009 135,380 +0.01(+0.17%)
Aug 19, 2014 5.999 6.020 5.963 5.999 242,889 +0.02(+0.34%)
Aug 18, 2014 5.994 6.015 5.974 5.979 109,579 -0.01(-0.09%)
Aug 15, 2014 5.923 5.989 5.923 5.984 277,206 +0.06(+1.04%)
Aug 14, 2014 5.871 5.933 5.866 5.923 178,730 +0.05(+0.87%)
Aug 13, 2014 5.830 5.897 5.825 5.871 139,377 +0.04(+0.61%)
Aug 12, 2014 5.779 5.851 5.774 5.836 127,765 +0.03(+0.53%)
Aug 11, 2014 5.754 5.820 5.754 5.805 460,621 +0.04(+0.71%)
Aug 08, 2014 5.769 5.779 5.718 5.764 240,402 -0.01(-0.18%)
Aug 07, 2014 5.790 5.820 5.754 5.774 190,714 -0.04(-0.62%)
Aug 06, 2014 5.830 5.830 5.764 5.810 279,865 -0.01(-0.18%)
Aug 05, 2014 5.841 5.846 5.800 5.820 187,900 -0.01(-0.18%)
Aug 04, 2014 5.866 5.866 5.784 5.830 130,690 -0.02(-0.26%)
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.