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 +0.010 (+0.14%)
Official Closing 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 (%)
Dec 31, 2018 3.310 3.310 3.231 3.262 119,217 -0.02(-0.48%)
Dec 28, 2018 3.262 3.342 3.247 3.278 130,331 +0.03(+0.98%)
Dec 27, 2018 3.349 3.349 3.159 3.247 118,774 -0.13(-3.76%)
Dec 26, 2018 3.207 3.389 3.207 3.373 24,875 +0.13(+3.90%)
Dec 24, 2018 3.476 3.476 3.215 3.247 66,807 -0.21(-5.96%)
Dec 21, 2018 3.587 3.587 3.444 3.452 112,271 -0.17(-4.60%)
Dec 20, 2018 3.840 3.840 3.555 3.619 134,001 -0.23(-5.97%)
Dec 19, 2018 3.856 3.880 3.769 3.848 122,971 -0.02(-0.41%)
Dec 18, 2018 4.038 4.038 3.785 3.864 162,030 -0.17(-4.31%)
Dec 17, 2018 4.118 4.118 4.003 4.038 72,050 -0.07(-1.73%)
Dec 14, 2018 4.125 4.125 4.030 4.110 49,631 -0.02(-0.57%)
Dec 13, 2018 4.110 4.133 4.102 4.133 30,784 +0.03(+0.67%)
Dec 12, 2018 4.133 4.141 4.078 4.106 48,174 -0.02(-0.58%)
Dec 11, 2018 4.165 4.165 4.094 4.129 16,532 -0.00(-0.10%)
Dec 10, 2018 4.181 4.213 4.110 4.133 36,809 -0.06(-1.51%)
Dec 07, 2018 4.220 4.220 4.165 4.197 106,967 +0.00(+0.00%)
Dec 06, 2018 4.165 4.220 4.149 4.197 55,811 -0.05(-1.12%)
Dec 04, 2018 4.260 4.308 4.213 4.244 21,848 -0.02(-0.37%)
Dec 03, 2018 4.276 4.308 4.232 4.260 51,107 +0.01(+0.19%)
Nov 30, 2018 4.149 4.252 4.125 4.252 74,384 +0.13(+3.27%)
Nov 29, 2018 4.164 4.164 4.094 4.117 55,911 -0.03(-0.75%)
Nov 28, 2018 4.149 4.172 4.120 4.149 59,189 -0.01(-0.19%)
Nov 27, 2018 4.227 4.227 4.157 4.157 41,040 -0.05(-1.30%)
Nov 26, 2018 4.297 4.297 4.211 4.211 79,905 -0.08(-1.82%)
Nov 23, 2018 4.250 4.297 4.242 4.289 12,799 +0.02(+0.55%)
Nov 21, 2018 4.266 4.266 4.266 0 +0.05(+1.30%)
Nov 20, 2018 4.219 4.242 4.192 4.211 37,043 -0.05(-1.28%)
Nov 19, 2018 4.219 4.274 4.219 4.266 18,063 +0.02(+0.55%)
Nov 16, 2018 4.172 4.266 4.172 4.242 46,205 +0.07(+1.69%)
Nov 15, 2018 4.133 4.203 4.133 4.172 51,072 +0.05(+1.14%)
Nov 14, 2018 4.110 4.180 4.086 4.125 26,368 -0.02(-0.38%)
Nov 13, 2018 4.157 4.196 4.102 4.141 34,505 -0.01(-0.19%)
Nov 12, 2018 4.157 4.188 4.125 4.149 38,859 -0.01(-0.19%)
Nov 09, 2018 4.164 4.164 4.094 4.157 24,062 -0.02(-0.56%)
Nov 08, 2018 4.235 4.258 4.164 4.180 26,992 -0.04(-0.93%)
Nov 07, 2018 4.188 4.242 4.188 4.219 33,298 +0.07(+1.69%)
Nov 06, 2018 4.125 4.172 4.125 4.149 33,679 +0.02(+0.57%)
Nov 05, 2018 4.055 4.157 4.055 4.125 19,203 +0.10(+2.52%)
Nov 02, 2018 4.071 4.086 4.024 4.024 62,460 -0.04(-0.96%)
Nov 01, 2018 4.149 4.164 4.032 4.063 32,554 -0.05(-1.14%)
Oct 31, 2018 4.133 4.192 3.930 4.110 103,091 +0.01(+0.19%)
Oct 30, 2018 4.149 4.188 4.102 4.102 76,243 -0.06(-1.50%)
Oct 29, 2018 4.157 4.188 4.133 4.164 39,592 -0.01(-0.19%)
Oct 26, 2018 4.211 4.211 4.141 4.172 90,490 -0.07(-1.66%)
Oct 25, 2018 4.274 4.297 4.227 4.242 55,059 -0.05(-1.27%)
Oct 24, 2018 4.328 4.367 4.289 4.297 78,599 -0.03(-0.73%)
Oct 23, 2018 4.289 4.360 4.258 4.329 22,401 +0.01(+0.19%)
Oct 22, 2018 4.305 4.352 4.289 4.321 50,003 +0.02(+0.36%)
Oct 19, 2018 4.235 4.344 4.235 4.305 37,245 +0.07(+1.66%)
Oct 18, 2018 4.274 4.321 4.227 4.235 48,354 -0.04(-0.91%)
Oct 17, 2018 4.375 4.375 4.274 4.274 115,225 -0.10(-2.32%)
Oct 16, 2018 4.344 4.375 4.305 4.375 78,211 +0.06(+1.45%)
Oct 15, 2018 4.313 4.360 4.297 4.313 110,940 +0.02(+0.36%)
Oct 12, 2018 4.266 4.313 4.227 4.297 82,042 +0.09(+2.04%)
Oct 11, 2018 4.188 4.258 4.180 4.211 53,112 +0.01(+0.19%)
Oct 10, 2018 4.235 4.274 4.188 4.203 95,664 -0.03(-0.74%)
Oct 09, 2018 4.313 4.313 4.227 4.235 154,857 -0.13(-2.87%)
Oct 08, 2018 4.258 4.407 4.164 4.360 26,829 +0.07(+1.64%)
Oct 05, 2018 4.321 4.321 4.258 4.289 41,213 -0.05(-1.08%)
Oct 04, 2018 4.399 4.399 4.282 4.336 27,226 -0.04(-0.89%)
Oct 03, 2018 4.430 4.430 4.328 4.375 32,468 -0.04(-0.88%)
Oct 02, 2018 4.367 4.430 4.363 4.414 19,425 +0.03(+0.71%)
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.