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 (%)
Nov 30, 2023 7.804 7.911 7.785 7.911 359,378 +0.17(+2.20%)
Nov 29, 2023 7.769 7.798 7.731 7.740 304,360 -0.02(-0.25%)
Nov 28, 2023 7.712 7.788 7.692 7.760 347,407 +0.03(+0.37%)
Nov 27, 2023 7.750 7.788 7.702 7.731 312,737 -0.06(-0.74%)
Nov 24, 2023 7.683 7.817 7.683 7.788 189,505 +0.14(+1.88%)
Nov 22, 2023 7.558 7.673 7.424 7.644 504,374 +0.07(+0.89%)
Nov 21, 2023 8.134 8.134 7.405 7.577 1,089,257 -0.50(-6.18%)
Nov 20, 2023 7.980 8.105 7.932 8.076 325,422 +0.04(+0.48%)
Nov 17, 2023 7.980 8.057 7.913 8.038 405,725 +0.09(+1.09%)
Nov 16, 2023 8.153 8.153 7.951 7.951 266,412 -0.16(-2.01%)
Nov 15, 2023 8.057 8.201 8.047 8.114 504,791 +0.05(+0.59%)
Nov 14, 2023 7.913 8.105 7.817 8.066 502,705 +0.30(+3.83%)
Nov 13, 2023 7.846 7.913 7.712 7.769 401,380 -0.15(-1.94%)
Nov 10, 2023 7.865 7.932 7.788 7.923 421,643 +0.07(+0.85%)
Nov 09, 2023 7.779 7.923 7.740 7.855 544,657 +0.10(+1.24%)
Nov 08, 2023 7.568 7.793 7.529 7.760 674,404 +0.13(+1.76%)
Nov 07, 2023 7.625 7.932 7.501 7.625 639,734 +0.15(+2.05%)
Nov 06, 2023 7.587 7.625 7.438 7.472 370,761 -0.09(-1.14%)
Nov 03, 2023 7.616 7.683 7.515 7.558 541,774 +0.07(+0.90%)
Nov 02, 2023 7.386 7.625 7.386 7.491 919,416 +0.30(+4.13%)
Nov 01, 2023 6.983 7.222 6.925 7.194 931,307 +0.17(+2.46%)
Oct 31, 2023 7.232 7.232 6.992 7.021 438,882 -0.23(-3.17%)
Oct 30, 2023 7.107 7.261 7.107 7.251 434,802 +0.20(+2.86%)
Oct 27, 2023 7.270 7.270 7.002 7.050 437,233 -0.20(-2.78%)
Oct 26, 2023 7.318 7.433 7.234 7.251 453,203 -0.02(-0.26%)
Oct 25, 2023 7.222 7.280 7.136 7.270 338,258 -0.04(-0.52%)
Oct 24, 2023 7.539 7.539 7.299 7.309 424,166 -0.14(-1.93%)
Oct 23, 2023 7.299 7.597 7.251 7.453 379,876 +0.05(+0.65%)
Oct 20, 2023 7.491 7.563 7.386 7.405 543,791 -0.14(-1.91%)
Oct 19, 2023 7.472 7.582 7.443 7.549 480,650 +0.04(+0.51%)
Oct 18, 2023 7.702 7.788 7.491 7.510 524,940 -0.24(-3.09%)
Oct 17, 2023 7.855 7.903 7.731 7.750 554,195 -0.16(-2.06%)
Oct 16, 2023 7.913 7.999 7.884 7.913 352,933 +0.00(+0.00%)
Oct 13, 2023 8.038 8.162 7.894 7.913 571,527 -0.12(-1.55%)
Oct 12, 2023 8.412 8.412 8.023 8.038 671,929 -0.40(-4.77%)
Oct 11, 2023 8.364 8.469 8.258 8.441 636,400 +0.14(+1.73%)
Oct 10, 2023 8.278 8.330 8.182 8.297 880,923 +0.04(+0.46%)
Oct 09, 2023 8.143 8.258 8.143 8.258 139,841 +0.11(+1.29%)
Oct 06, 2023 8.383 8.383 7.999 8.153 788,626 -0.13(-1.62%)
Oct 05, 2023 7.798 8.369 7.740 8.287 1,337,777 +0.57(+7.33%)
Oct 04, 2023 7.836 7.836 7.577 7.721 984,967 -0.07(-0.86%)
Oct 03, 2023 7.932 7.932 7.692 7.788 916,210 -0.23(-2.87%)
Oct 02, 2023 8.335 8.335 7.971 8.019 1,335,167 -0.33(-3.91%)
Sep 29, 2023 8.498 8.517 8.316 8.345 390,437 -0.06(-0.68%)
Sep 28, 2023 8.527 8.546 8.397 8.402 279,434 -0.11(-1.24%)
Sep 27, 2023 8.882 8.882 8.469 8.508 554,034 -0.38(-4.31%)
Sep 26, 2023 8.680 8.911 8.671 8.891 863,209 +0.09(+0.98%)
Sep 25, 2023 8.690 8.824 8.767 8.805 348,277 +0.03(+0.33%)
Sep 22, 2023 8.690 8.824 8.661 8.776 1,058,890 +0.12(+1.33%)
Sep 21, 2023 8.920 8.920 8.661 8.661 469,707 -0.32(-3.53%)
Sep 20, 2023 8.997 9.011 8.901 8.978 282,622 -0.01(-0.11%)
Sep 19, 2023 9.016 9.026 8.930 8.987 382,757 +0.06(+0.64%)
Sep 18, 2023 8.939 8.968 8.834 8.930 278,290 -0.02(-0.21%)
Sep 15, 2023 9.006 9.045 8.930 8.949 414,308 -0.06(-0.64%)
Sep 14, 2023 9.035 9.083 8.853 9.006 452,023 +0.07(+0.75%)
Sep 13, 2023 9.189 9.189 8.767 8.939 760,453 -0.26(-2.82%)
Sep 12, 2023 9.294 9.323 9.179 9.198 250,992 -0.09(-0.93%)
Sep 11, 2023 9.179 9.352 9.179 9.285 364,105 +0.11(+1.15%)
Sep 08, 2023 9.102 9.198 9.083 9.179 380,403 +0.07(+0.74%)
Sep 07, 2023 8.997 9.198 8.997 9.112 439,935 +0.09(+0.96%)
Sep 06, 2023 9.074 9.074 8.959 9.026 443,809 -0.05(-0.53%)
Sep 05, 2023 9.141 9.160 8.987 9.074 262,482 -0.11(-1.15%)
Sep 01, 2023 9.217 9.275 9.069 9.179 436,591 -0.02(-0.21%)
Aug 31, 2023 9.390 9.390 9.170 9.198 286,178 -0.05(-0.57%)
Aug 30, 2023 9.374 9.450 9.241 9.251 315,374 -0.10(-1.12%)
Aug 29, 2023 9.355 9.422 9.279 9.355 190,436 +0.04(+0.41%)
Aug 28, 2023 9.184 9.393 9.184 9.317 228,985 +0.12(+1.34%)
Aug 25, 2023 9.327 9.336 9.194 9.194 168,911 -0.09(-0.92%)
Aug 24, 2023 9.374 9.536 9.270 9.279 237,667 -0.14(-1.51%)
Aug 23, 2023 9.241 9.441 9.203 9.422 253,169 +0.24(+2.59%)
Aug 22, 2023 9.336 9.355 9.184 9.184 229,105 -0.15(-1.63%)
Aug 21, 2023 9.460 9.460 9.241 9.336 292,954 -0.09(-1.01%)
Aug 18, 2023 9.260 9.450 9.184 9.431 265,880 +0.15(+1.64%)
Aug 17, 2023 9.498 9.517 9.279 9.279 236,472 -0.13(-1.41%)
Aug 16, 2023 9.583 9.583 9.360 9.412 338,869 -0.17(-1.78%)
Aug 15, 2023 9.706 9.716 9.517 9.583 326,210 -0.11(-1.18%)
Aug 14, 2023 9.735 9.778 9.607 9.697 385,487 -0.02(-0.20%)
Aug 11, 2023 9.868 9.868 9.692 9.716 421,729 -0.14(-1.45%)
Aug 10, 2023 9.763 9.877 9.649 9.858 480,859 +0.21(+2.17%)
Aug 09, 2023 9.754 9.787 9.640 9.649 371,838 -0.03(-0.29%)
Aug 08, 2023 9.754 9.735 9.488 9.678 555,926 -0.09(-0.97%)
Aug 07, 2023 9.706 9.801 9.616 9.773 297,497 +0.15(+1.58%)
Aug 04, 2023 9.592 9.858 9.488 9.621 800,410 +0.16(+1.71%)
Aug 03, 2023 9.555 9.555 9.314 9.460 693,334 -0.12(-1.29%)
Aug 02, 2023 9.573 9.592 9.507 9.583 390,512 -0.04(-0.39%)
Aug 01, 2023 9.640 9.649 9.555 9.621 455,068 -0.08(-0.78%)
Jul 31, 2023 9.450 9.768 9.441 9.697 672,979 +0.20(+2.10%)
Jul 28, 2023 9.412 9.507 9.412 9.498 372,583 +0.07(+0.70%)
Jul 27, 2023 9.564 9.564 9.365 9.431 446,354 -0.12(-1.29%)
Jul 26, 2023 9.830 9.839 9.531 9.555 398,162 -0.25(-2.52%)
Jul 25, 2023 9.744 9.830 9.706 9.801 281,545 +0.06(+0.58%)
Jul 24, 2023 9.687 9.754 9.611 9.744 304,872 +0.09(+0.88%)
Jul 21, 2023 9.706 9.743 9.573 9.659 469,233 +0.13(+1.40%)
Jul 20, 2023 9.507 9.536 9.331 9.526 230,288 +0.04(+0.40%)
Jul 19, 2023 9.374 9.526 9.346 9.488 291,666 +0.11(+1.22%)
Jul 18, 2023 9.355 9.460 9.308 9.374 294,835 +0.01(+0.10%)
Jul 17, 2023 9.355 9.379 9.184 9.365 527,009 -0.04(-0.40%)
Jul 14, 2023 9.498 9.626 9.374 9.403 663,410 -0.17(-1.79%)
Jul 13, 2023 9.450 9.640 9.327 9.573 921,675 +0.16(+1.72%)
Jul 12, 2023 8.928 9.422 8.871 9.412 1,137,125 +0.52(+5.88%)
Jul 11, 2023 8.434 8.904 8.253 8.890 1,312,958 +0.14(+1.63%)
Jul 10, 2023 8.899 8.937 8.728 8.747 271,723 -0.21(-2.33%)
Jul 07, 2023 8.814 8.973 8.809 8.956 317,458 +0.11(+1.29%)
Jul 06, 2023 8.937 8.966 8.804 8.842 249,061 -0.10(-1.17%)
Jul 05, 2023 8.928 9.004 8.823 8.947 242,062 -0.02(-0.21%)
Jul 03, 2023 8.880 9.042 8.856 8.966 113,900 +0.08(+0.85%)
Jun 30, 2023 8.709 8.909 8.690 8.890 390,837 +0.14(+1.63%)
Jun 29, 2023 8.671 8.761 8.595 8.747 274,468 +0.08(+0.88%)
Jun 28, 2023 8.804 8.804 8.609 8.671 420,449 -0.13(-1.51%)
Jun 27, 2023 8.861 8.880 8.785 8.804 185,802 -0.04(-0.43%)
Jun 26, 2023 8.833 8.871 8.728 8.842 295,524 +0.02(+0.22%)
Jun 23, 2023 9.108 9.118 8.818 8.823 273,422 -0.32(-3.53%)
Jun 22, 2023 9.203 9.203 9.089 9.146 287,281 -0.03(-0.31%)
Jun 21, 2023 9.222 9.222 9.099 9.175 311,348 -0.01(-0.10%)
Jun 20, 2023 9.260 9.260 9.061 9.184 408,959 -0.07(-0.72%)
Jun 16, 2023 9.137 9.322 9.118 9.251 1,314,012 +0.09(+0.93%)
Jun 15, 2023 9.089 9.175 9.013 9.165 338,815 -0.02(-0.25%)
May 08, 2023 9.009 9.292 9.009 9.188 383,645 +0.24(+2.63%)
May 05, 2023 9.028 9.150 8.840 8.953 540,022 +0.32(+3.70%)
May 04, 2023 8.492 8.647 8.445 8.633 445,047 +0.17(+2.00%)
May 03, 2023 8.408 8.591 8.408 8.464 336,694 +0.04(+0.45%)
May 02, 2023 8.502 8.502 8.318 8.426 336,650 -0.05(-0.55%)
May 01, 2023 8.379 8.563 8.379 8.473 218,672 +0.08(+1.01%)
Apr 28, 2023 8.219 8.412 8.219 8.389 169,134 +0.09(+1.13%)
Apr 27, 2023 8.201 8.342 8.201 8.295 340,374 +0.11(+1.38%)
Apr 26, 2023 8.257 8.257 8.102 8.182 277,664 -0.05(-0.57%)
Apr 25, 2023 8.266 8.313 8.191 8.229 289,254 -0.05(-0.57%)
Apr 24, 2023 8.285 8.295 8.191 8.276 230,430 -0.02(-0.23%)
Apr 21, 2023 8.257 8.313 8.201 8.295 264,403 -0.01(-0.11%)
Apr 20, 2023 8.295 8.370 8.219 8.304 273,716 -0.06(-0.67%)
Apr 19, 2023 8.351 8.445 8.351 8.361 221,508 -0.06(-0.67%)
Apr 18, 2023 8.558 8.558 8.304 8.417 316,714 -0.12(-1.43%)
Apr 17, 2023 8.699 8.699 8.464 8.539 321,234 -0.13(-1.52%)
Apr 14, 2023 8.774 8.774 8.619 8.671 382,788 -0.06(-0.65%)
Apr 13, 2023 8.624 8.746 8.563 8.727 369,662 +0.09(+1.09%)
Apr 12, 2023 8.408 8.708 8.398 8.633 507,758 +0.28(+3.38%)
Apr 11, 2023 8.323 8.393 8.285 8.351 216,037 +0.03(+0.34%)
Apr 10, 2023 8.276 8.342 8.229 8.323 149,523 +0.02(+0.23%)
Apr 06, 2023 8.238 8.342 8.229 8.304 238,263 +0.07(+0.80%)
Apr 05, 2023 8.248 8.375 8.191 8.238 391,654 -0.01(-0.11%)
Apr 04, 2023 8.248 8.323 8.224 8.248 331,907 -0.03(-0.34%)
Apr 03, 2023 8.238 8.290 8.154 8.276 280,105 +0.05(+0.57%)
Mar 31, 2023 8.041 8.285 8.041 8.229 446,926 +0.24(+3.06%)
Mar 30, 2023 7.909 8.022 7.806 7.984 341,661 +0.12(+1.56%)
Mar 29, 2023 7.655 7.914 7.608 7.862 553,888 +0.26(+3.47%)
Mar 28, 2023 7.458 7.618 7.411 7.599 228,529 +0.12(+1.64%)
Mar 27, 2023 7.439 7.519 7.411 7.476 216,223 +0.10(+1.40%)
Mar 24, 2023 7.288 7.387 7.232 7.373 215,984 +0.06(+0.77%)
Mar 23, 2023 7.364 7.495 7.288 7.317 311,231 -0.06(-0.77%)
Mar 22, 2023 7.411 7.495 7.312 7.373 315,897 -0.05(-0.63%)
Mar 21, 2023 7.514 7.613 7.401 7.420 388,370 -0.08(-1.00%)
Mar 20, 2023 7.542 7.665 7.467 7.495 350,709 +0.00(+0.00%)
Mar 17, 2023 7.646 7.646 7.453 7.495 482,202 -0.16(-2.09%)
Mar 16, 2023 7.655 7.679 7.392 7.655 362,621 +0.00(+0.00%)
Mar 15, 2023 7.665 7.683 7.528 7.655 367,073 -0.07(-0.85%)
Mar 14, 2023 7.674 7.871 7.632 7.721 514,619 +0.10(+1.36%)
Mar 13, 2023 7.655 7.777 7.589 7.618 559,606 -0.07(-0.86%)
Mar 10, 2023 7.806 7.824 7.627 7.683 461,945 -0.08(-1.09%)
Mar 09, 2023 7.956 7.956 7.740 7.768 477,247 -0.17(-2.13%)
Mar 08, 2023 8.050 8.060 7.843 7.937 318,773 -0.12(-1.52%)
Mar 07, 2023 8.107 8.191 7.966 8.060 343,783 -0.02(-0.23%)
Mar 06, 2023 7.966 8.107 7.937 8.078 327,466 +0.13(+1.66%)
Mar 03, 2023 7.843 7.994 7.810 7.947 298,464 +0.12(+1.56%)
Mar 02, 2023 7.636 7.918 7.552 7.824 398,918 +0.19(+2.46%)
Mar 01, 2023 7.580 7.754 7.571 7.636 451,822 +0.03(+0.37%)
Feb 28, 2023 7.721 7.730 7.599 7.608 510,503 -0.04(-0.55%)
Feb 27, 2023 7.752 7.762 7.576 7.650 594,148 -0.07(-0.96%)
Feb 24, 2023 7.864 7.882 7.594 7.724 1,345,757 -0.27(-3.37%)
Feb 23, 2023 8.487 8.710 7.887 7.994 606,751 -0.25(-3.04%)
Feb 22, 2023 8.245 8.384 8.189 8.245 410,800 -0.02(-0.22%)
Feb 21, 2023 8.459 8.477 8.208 8.264 266,409 -0.21(-2.52%)
Feb 17, 2023 8.403 8.570 8.384 8.477 258,687 +0.07(+0.77%)
Feb 16, 2023 8.487 8.505 8.329 8.412 355,813 -0.12(-1.42%)
Feb 15, 2023 8.580 8.580 8.384 8.533 322,885 -0.06(-0.65%)
Feb 14, 2023 8.598 8.663 8.501 8.589 168,283 +0.00(+0.00%)
Feb 13, 2023 8.533 8.594 8.515 8.589 313,406 +0.09(+1.09%)
Feb 10, 2023 8.459 8.617 8.459 8.496 297,375 +0.03(+0.33%)
Feb 09, 2023 8.542 8.635 8.431 8.468 204,449 -0.04(-0.44%)
Feb 08, 2023 8.440 8.542 8.384 8.505 306,859 +0.02(+0.22%)
Feb 07, 2023 8.505 8.584 8.440 8.487 319,709 -0.07(-0.76%)
Feb 06, 2023 8.552 8.635 8.487 8.552 265,641 -0.04(-0.43%)
Feb 03, 2023 8.793 8.840 8.566 8.589 517,330 -0.29(-3.25%)
Feb 02, 2023 8.951 8.970 8.617 8.877 466,361 -0.07(-0.83%)
Feb 01, 2023 8.868 9.012 8.645 8.951 567,253 -0.09(-1.03%)
Jan 31, 2023 8.951 9.054 8.849 9.044 395,211 +0.12(+1.35%)
Jan 30, 2023 9.026 9.035 8.868 8.924 287,124 -0.13(-1.44%)
Jan 27, 2023 9.017 9.518 8.913 9.054 819,197 +0.17(+1.88%)
Jan 26, 2023 8.654 8.905 8.635 8.886 377,656 +0.24(+2.80%)
Jan 25, 2023 8.589 8.682 8.505 8.645 305,250 +0.02(+0.22%)
Jan 24, 2023 8.747 8.812 8.519 8.626 254,315 -0.23(-2.62%)
Jan 23, 2023 8.821 8.877 8.747 8.858 218,265 +0.08(+0.95%)
Jan 20, 2023 8.700 8.779 8.635 8.775 236,042 +0.07(+0.75%)
Jan 19, 2023 8.700 8.756 8.645 8.710 183,676 +0.00(+0.00%)
Jan 18, 2023 8.998 8.998 8.700 8.710 257,083 -0.19(-2.09%)
Jan 17, 2023 8.738 8.979 8.710 8.896 311,963 +0.16(+1.81%)
Jan 13, 2023 8.691 8.775 8.561 8.738 379,044 +0.05(+0.53%)
Jan 12, 2023 8.673 8.747 8.580 8.691 257,063 +0.02(+0.21%)
Jan 11, 2023 8.505 8.761 8.505 8.673 293,161 +0.14(+1.63%)
Jan 10, 2023 8.403 8.561 8.394 8.533 209,257 +0.07(+0.88%)
Jan 09, 2023 8.449 8.501 8.422 8.459 304,574 +0.01(+0.11%)
Jan 06, 2023 8.133 8.468 8.133 8.449 404,647 +0.32(+3.89%)
Jan 05, 2023 8.319 8.422 8.106 8.133 349,854 -0.26(-3.10%)
Jan 04, 2023 8.310 8.403 8.282 8.394 262,921 +0.12(+1.46%)
Jan 03, 2023 8.273 8.333 8.157 8.273 262,056 -0.07(-0.78%)
Dec 30, 2022 8.357 8.440 8.282 8.338 249,057 -0.03(-0.33%)
Dec 29, 2022 8.226 8.384 8.180 8.366 280,846 +0.25(+3.09%)
Dec 28, 2022 8.161 8.319 8.096 8.115 305,042 -0.08(-1.02%)
Dec 27, 2022 8.208 8.282 8.124 8.199 96,831 +0.04(+0.46%)
Dec 23, 2022 8.171 8.171 8.045 8.161 324,294 +0.07(+0.80%)
Dec 22, 2022 8.459 8.459 8.045 8.096 408,055 -0.45(-5.22%)
Dec 21, 2022 8.310 8.542 8.268 8.542 271,870 +0.23(+2.80%)
Dec 20, 2022 8.143 8.310 8.106 8.310 427,249 +0.18(+2.17%)
Dec 19, 2022 8.598 8.645 8.078 8.133 609,261 -0.51(-5.91%)
Dec 16, 2022 8.654 8.784 8.482 8.645 730,421 -0.08(-0.96%)
Dec 15, 2022 8.970 8.970 8.561 8.728 695,621 -0.21(-2.39%)
Dec 14, 2022 9.072 9.114 8.933 8.942 310,807 -0.07(-0.72%)
Dec 13, 2022 8.905 9.063 8.882 9.007 344,367 +0.13(+1.47%)
Dec 12, 2022 8.821 8.877 8.746 8.877 309,672 +0.15(+1.70%)
Dec 09, 2022 8.542 8.803 8.542 8.728 307,984 +0.13(+1.51%)
Dec 08, 2022 8.617 8.719 8.580 8.598 234,473 -0.03(-0.32%)
Dec 07, 2022 8.617 8.747 8.570 8.626 461,698 +0.02(+0.22%)
Dec 06, 2022 8.803 8.905 8.505 8.608 555,073 -0.21(-2.42%)
Dec 05, 2022 8.896 8.896 8.770 8.821 367,353 -0.08(-0.94%)
Dec 02, 2022 8.738 8.924 8.738 8.905 501,932 +0.07(+0.74%)
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.