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 )

7.180 -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 (%)
Oct 30, 2020 5.219 5.219 5.040 5.074 97,939 -0.14(-2.63%)
Oct 29, 2020 5.194 5.228 5.117 5.211 130,197 +0.03(+0.50%)
Oct 28, 2020 5.373 5.382 5.185 5.185 285,385 -0.27(-5.02%)
Oct 27, 2020 5.544 5.544 5.450 5.459 237,640 -0.05(-0.93%)
Oct 26, 2020 5.579 5.587 5.442 5.510 130,904 -0.07(-1.23%)
Oct 23, 2020 5.604 5.630 5.519 5.579 54,462 +0.03(+0.46%)
Oct 22, 2020 5.527 5.562 5.493 5.553 100,904 +0.03(+0.62%)
Oct 21, 2020 5.544 5.570 5.502 5.519 82,782 -0.02(-0.31%)
Oct 20, 2020 5.613 5.613 5.510 5.536 108,106 -0.03(-0.61%)
Oct 19, 2020 5.681 5.681 5.544 5.570 111,222 -0.06(-1.06%)
Oct 16, 2020 5.647 5.660 5.570 5.630 104,951 +0.03(+0.46%)
Oct 15, 2020 5.450 5.647 5.442 5.604 147,313 +0.07(+1.24%)
Oct 14, 2020 5.485 5.570 5.467 5.536 187,298 +0.09(+1.73%)
Oct 13, 2020 5.442 5.519 5.390 5.442 119,177 +0.00(+0.00%)
Oct 12, 2020 5.433 5.476 5.408 5.442 28,193 -0.03(-0.47%)
Oct 09, 2020 5.476 5.476 5.382 5.467 125,054 +0.03(+0.63%)
Oct 08, 2020 5.331 5.433 5.331 5.433 57,332 +0.09(+1.60%)
Oct 07, 2020 5.390 5.416 5.331 5.348 84,711 -0.01(-0.16%)
Oct 06, 2020 5.382 5.433 5.313 5.356 128,293 -0.02(-0.32%)
Oct 05, 2020 5.296 5.399 5.279 5.373 236,111 +0.10(+1.95%)
Oct 02, 2020 5.305 5.331 5.236 5.271 152,869 -0.11(-2.07%)
Oct 01, 2020 5.305 5.399 5.262 5.382 121,519 +0.12(+2.28%)
Sep 30, 2020 5.254 5.318 5.232 5.262 144,686 +0.00(+0.00%)
Sep 29, 2020 5.168 5.271 5.151 5.262 116,510 +0.11(+2.16%)
Sep 28, 2020 5.031 5.202 5.031 5.151 127,566 +0.16(+3.26%)
Sep 25, 2020 4.954 5.031 4.903 4.988 124,937 +0.03(+0.69%)
Sep 24, 2020 4.963 5.023 4.894 4.954 122,955 +0.00(+0.00%)
Sep 23, 2020 5.177 5.194 4.937 4.954 173,733 -0.21(-4.14%)
Sep 22, 2020 5.005 5.211 5.005 5.168 185,265 +0.15(+3.07%)
Sep 21, 2020 5.151 5.151 5.014 5.014 174,736 -0.22(-4.25%)
Sep 18, 2020 5.254 5.254 5.185 5.236 106,003 -0.03(-0.49%)
Sep 17, 2020 5.142 5.262 5.108 5.262 103,436 +0.04(+0.82%)
Sep 16, 2020 5.296 5.322 5.211 5.219 95,418 -0.04(-0.81%)
Sep 15, 2020 5.254 5.373 5.245 5.262 112,327 +0.06(+1.15%)
Sep 14, 2020 5.296 5.296 5.134 5.202 113,993 -0.07(-1.30%)
Sep 11, 2020 5.296 5.331 5.236 5.271 163,154 +0.01(+0.16%)
Sep 10, 2020 5.356 5.356 5.241 5.262 141,060 -0.09(-1.60%)
Sep 09, 2020 5.279 5.408 5.271 5.348 108,015 +0.13(+2.46%)
Sep 08, 2020 5.279 5.288 5.168 5.219 140,779 -0.12(-2.24%)
Sep 04, 2020 5.476 5.485 5.288 5.339 209,436 -0.12(-2.19%)
Sep 03, 2020 5.519 5.544 5.399 5.459 161,593 -0.04(-0.78%)
Sep 02, 2020 5.459 5.527 5.450 5.502 123,878 +0.03(+0.47%)
Sep 01, 2020 5.527 5.527 5.339 5.476 276,196 -0.03(-0.62%)
Aug 31, 2020 5.544 5.579 5.485 5.510 125,894 -0.00(-0.08%)
Aug 28, 2020 5.514 5.531 5.489 5.514 143,063 +0.03(+0.46%)
Aug 27, 2020 5.506 5.599 5.464 5.489 157,575 -0.01(-0.15%)
Aug 26, 2020 5.421 5.506 5.388 5.498 131,091 +0.03(+0.62%)
Aug 25, 2020 5.498 5.498 5.345 5.464 174,697 +0.03(+0.47%)
Aug 24, 2020 5.506 5.514 5.413 5.438 296,446 -0.02(-0.31%)
Aug 21, 2020 5.421 5.540 5.362 5.455 343,351 +0.04(+0.78%)
Aug 20, 2020 5.421 5.489 5.405 5.413 205,605 -0.02(-0.31%)
Aug 19, 2020 5.540 5.540 5.421 5.430 130,319 -0.09(-1.68%)
Aug 18, 2020 5.472 5.531 5.434 5.523 228,229 +0.06(+1.08%)
Aug 17, 2020 5.447 5.476 5.396 5.464 148,358 +0.07(+1.25%)
Aug 14, 2020 5.489 5.489 5.358 5.396 161,744 -0.10(-1.85%)
Aug 13, 2020 5.523 5.591 5.460 5.498 110,158 -0.06(-1.07%)
Aug 12, 2020 5.599 5.675 5.540 5.557 194,961 -0.04(-0.76%)
Aug 11, 2020 5.523 5.608 5.388 5.599 449,205 +0.08(+1.53%)
Aug 10, 2020 5.354 5.578 5.278 5.514 244,507 +0.21(+3.99%)
Aug 07, 2020 5.371 5.371 5.261 5.303 177,705 -0.09(-1.72%)
Aug 06, 2020 5.430 5.455 5.328 5.396 161,356 -0.05(-0.93%)
Aug 05, 2020 5.472 5.489 5.371 5.447 267,965 +0.01(+0.16%)
Aug 04, 2020 5.379 5.514 5.311 5.438 309,021 +0.05(+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 MenloPark.com & California Media Partners, LLC. All rights reserved.