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 (%)
May 31, 2024 7.190 7.320 7.165 7.200 715,437 +0.07(+0.98%)
May 30, 2024 7.011 7.170 6.971 7.130 681,044 +0.14(+1.99%)
May 29, 2024 6.942 7.011 6.867 6.991 521,883 -0.06(-0.84%)
May 28, 2024 7.071 7.204 6.986 7.051 948,212 +0.01(+0.14%)
May 24, 2024 6.872 7.071 6.813 7.041 928,680 +0.17(+2.45%)
May 23, 2024 7.021 7.031 6.803 6.872 714,454 -0.15(-2.12%)
May 22, 2024 7.110 7.150 7.001 7.021 459,103 -0.12(-1.67%)
May 21, 2024 7.140 7.189 7.075 7.140 617,549 -0.06(-0.83%)
May 20, 2024 7.150 7.239 7.100 7.199 382,660 +0.04(+0.55%)
May 17, 2024 7.229 7.234 7.090 7.160 601,216 -0.09(-1.23%)
May 16, 2024 7.100 7.249 7.061 7.249 578,885 +0.16(+2.24%)
May 15, 2024 6.952 7.105 6.912 7.090 773,306 +0.19(+2.73%)
May 14, 2024 6.991 7.080 6.832 6.902 843,060 -0.08(-1.14%)
May 13, 2024 7.090 7.130 6.932 6.981 841,980 -0.08(-1.12%)
May 10, 2024 7.140 7.229 7.021 7.061 1,986,707 -0.10(-1.39%)
May 09, 2024 7.239 7.269 7.072 7.160 1,452,893 -0.10(-1.37%)
May 08, 2024 7.031 7.269 6.991 7.259 1,115,550 +0.21(+2.95%)
May 07, 2024 7.189 7.189 6.932 7.051 1,239,778 -0.11(-1.52%)
May 06, 2024 7.051 7.199 7.041 7.160 1,076,968 +0.15(+2.12%)
May 03, 2024 6.783 7.080 6.743 7.011 1,460,596 +0.32(+4.74%)
May 02, 2024 6.684 6.773 6.624 6.694 673,880 +0.06(+0.90%)
May 01, 2024 6.634 6.743 6.525 6.634 777,201 +0.05(+0.75%)
Apr 30, 2024 6.515 6.614 6.456 6.585 560,832 +0.04(+0.61%)
Apr 29, 2024 6.614 6.634 6.490 6.545 659,862 -0.03(-0.45%)
Apr 26, 2024 6.753 6.803 6.535 6.575 850,048 -0.20(-2.93%)
Apr 25, 2024 6.515 6.783 6.456 6.773 1,726,936 +0.21(+3.17%)
Apr 24, 2024 6.456 6.585 6.446 6.565 684,982 +0.10(+1.53%)
Apr 23, 2024 6.446 6.575 6.406 6.466 840,523 +0.03(+0.46%)
Apr 22, 2024 6.337 6.490 6.307 6.436 1,013,841 +0.04(+0.62%)
Apr 19, 2024 6.357 6.495 6.327 6.396 1,686,843 +0.02(+0.31%)
Apr 18, 2024 6.198 6.386 6.168 6.376 992,752 +0.21(+3.38%)
Apr 17, 2024 6.099 6.203 6.084 6.168 1,045,238 +0.11(+1.80%)
Apr 16, 2024 6.009 6.089 5.890 6.059 1,126,913 +0.01(+0.16%)
Apr 15, 2024 6.039 6.069 5.965 6.049 1,053,868 +0.04(+0.66%)
Apr 12, 2024 6.089 6.178 5.960 6.009 747,169 -0.11(-1.78%)
Apr 11, 2024 6.109 6.218 5.950 6.119 1,272,599 +0.03(+0.49%)
Apr 10, 2024 6.178 6.188 6.009 6.089 1,057,076 -0.18(-2.85%)
Apr 09, 2024 6.247 6.337 6.208 6.267 700,898 +0.06(+0.96%)
Apr 08, 2024 6.307 6.357 6.178 6.208 758,183 -0.08(-1.26%)
Apr 05, 2024 6.297 6.307 6.208 6.287 578,415 -0.08(-1.25%)
Apr 04, 2024 6.327 6.406 6.297 6.366 633,252 +0.08(+1.26%)
Apr 03, 2024 6.277 6.342 6.208 6.287 685,977 -0.01(-0.16%)
Apr 02, 2024 6.357 6.386 6.247 6.297 513,081 -0.06(-0.94%)
Apr 01, 2024 6.396 6.416 6.317 6.357 574,909 -0.02(-0.31%)
Mar 28, 2024 6.416 6.366 6.366 6.376 940,139 -0.02(-0.31%)
Mar 27, 2024 6.357 6.436 6.347 6.396 611,660 +0.06(+0.94%)
Mar 26, 2024 6.297 6.421 6.257 6.337 824,793 +0.08(+1.27%)
Mar 25, 2024 6.416 6.443 6.228 6.257 1,074,279 -0.15(-2.32%)
Mar 22, 2024 6.366 6.495 6.347 6.406 565,321 +0.05(+0.78%)
Mar 21, 2024 6.376 6.426 6.352 6.357 814,420 +0.03(+0.47%)
Mar 20, 2024 6.267 6.327 6.173 6.327 1,612,796 +0.05(+0.79%)
Mar 19, 2024 6.376 6.505 6.267 6.277 928,052 -0.16(-2.47%)
Mar 18, 2024 6.287 6.485 6.208 6.436 657,246 +0.18(+2.85%)
Mar 15, 2024 6.436 6.505 6.233 6.257 1,843,789 -0.21(-3.22%)
Mar 14, 2024 6.515 6.570 6.441 6.466 517,460 -0.07(-1.06%)
Mar 13, 2024 6.406 6.565 6.327 6.535 861,293 +0.12(+1.85%)
Mar 12, 2024 6.793 6.793 6.396 6.416 1,128,244 -0.40(-5.82%)
Mar 11, 2024 6.842 6.872 6.743 6.813 640,148 -0.07(-1.01%)
Mar 08, 2024 6.902 6.932 6.773 6.882 879,288 +0.04(+0.58%)
Mar 07, 2024 6.832 6.860 6.783 6.842 599,932 +0.05(+0.73%)
Mar 06, 2024 6.823 6.862 6.763 6.793 530,817 +0.04(+0.59%)
Mar 05, 2024 6.733 6.823 6.699 6.753 463,995 -0.01(-0.15%)
Mar 04, 2024 6.753 6.852 6.713 6.763 461,391 -0.01(-0.15%)
Mar 01, 2024 6.803 6.872 6.674 6.773 451,938 -0.04(-0.58%)
Feb 29, 2024 6.872 6.882 6.793 6.813 659,170 +0.06(+0.94%)
Feb 28, 2024 6.915 6.925 6.739 6.749 414,028 -0.23(-3.36%)
Feb 27, 2024 6.895 6.993 6.847 6.983 657,207 +0.14(+2.00%)
Feb 26, 2024 7.052 7.081 6.749 6.847 1,231,329 -0.31(-4.37%)
Feb 23, 2024 6.895 7.325 6.720 7.159 1,729,652 +0.33(+4.86%)
Feb 22, 2024 6.749 6.837 6.661 6.827 895,187 +0.09(+1.30%)
Feb 21, 2024 6.671 6.749 6.666 6.739 512,761 +0.04(+0.58%)
Feb 20, 2024 6.690 6.772 6.671 6.700 557,489 -0.03(-0.44%)
Feb 16, 2024 6.788 6.822 6.681 6.729 708,542 -0.08(-1.15%)
Feb 15, 2024 6.710 6.857 6.710 6.808 737,707 +0.11(+1.60%)
Feb 14, 2024 6.778 6.866 6.685 6.700 678,683 +0.01(+0.15%)
Feb 13, 2024 6.798 6.798 6.602 6.690 1,117,210 -0.18(-2.56%)
Feb 12, 2024 6.847 6.925 6.773 6.866 1,115,024 +0.02(+0.29%)
Feb 09, 2024 6.700 6.856 6.690 6.847 1,002,251 +0.18(+2.64%)
Feb 08, 2024 6.690 6.798 6.666 6.671 624,510 -0.04(-0.58%)
Feb 07, 2024 6.788 6.817 6.710 6.710 387,951 -0.08(-1.15%)
Feb 06, 2024 6.681 6.817 6.661 6.788 550,877 +0.08(+1.16%)
Feb 05, 2024 6.949 6.949 6.710 6.710 779,065 -0.28(-4.05%)
Feb 02, 2024 7.042 7.042 6.895 6.993 619,910 -0.15(-2.05%)
Feb 01, 2024 7.120 7.198 7.081 7.140 789,347 +0.07(+0.97%)
Jan 31, 2024 7.169 7.237 7.062 7.071 592,281 -0.07(-0.96%)
Jan 30, 2024 7.237 7.247 7.120 7.140 609,478 -0.15(-2.01%)
Jan 29, 2024 7.374 7.374 7.237 7.286 301,095 -0.07(-0.93%)
Jan 26, 2024 7.247 7.389 7.242 7.355 499,758 +0.13(+1.76%)
Jan 25, 2024 7.228 7.276 7.169 7.228 544,672 +0.09(+1.23%)
Jan 24, 2024 7.325 7.335 7.062 7.140 484,961 -0.13(-1.75%)
Jan 23, 2024 7.374 7.433 7.237 7.267 322,065 -0.10(-1.33%)
Jan 22, 2024 7.374 7.511 7.345 7.364 391,364 -0.04(-0.53%)
Jan 19, 2024 7.306 7.472 7.184 7.403 598,645 +0.08(+1.07%)
Jan 18, 2024 7.433 7.442 7.269 7.325 299,567 -0.06(-0.79%)
Jan 17, 2024 7.433 7.452 7.276 7.384 413,905 -0.17(-2.20%)
Jan 16, 2024 7.618 7.652 7.481 7.550 645,394 -0.03(-0.39%)
Jan 12, 2024 7.706 7.726 7.560 7.579 301,442 -0.07(-0.89%)
Jan 11, 2024 7.726 7.755 7.579 7.648 435,162 -0.12(-1.51%)
Jan 10, 2024 7.765 7.774 7.638 7.765 375,501 +0.02(+0.25%)
Jan 09, 2024 7.853 7.868 7.701 7.745 358,440 -0.16(-1.98%)
Jan 08, 2024 7.814 7.921 7.765 7.901 443,717 +0.06(+0.75%)
Jan 05, 2024 7.862 7.950 7.784 7.843 408,599 -0.03(-0.37%)
Jan 04, 2024 7.960 8.019 7.823 7.872 333,126 -0.12(-1.47%)
Jan 03, 2024 8.009 8.058 7.960 7.989 318,368 -0.09(-1.09%)
Jan 02, 2024 8.068 8.199 7.999 8.077 419,644 -0.04(-0.48%)
Dec 29, 2023 8.058 8.175 7.980 8.116 329,271 +0.02(+0.24%)
Dec 28, 2023 8.126 8.155 8.087 8.097 268,806 +0.00(+0.00%)
Dec 27, 2023 8.136 8.180 8.048 8.097 306,278 -0.07(-0.84%)
Dec 26, 2023 8.097 8.180 8.082 8.165 105,731 +0.07(+0.84%)
Dec 22, 2023 8.019 8.126 8.019 8.097 332,581 +0.14(+1.72%)
Dec 21, 2023 7.911 7.984 7.892 7.960 660,792 +0.09(+1.12%)
Dec 20, 2023 7.999 8.019 7.833 7.872 515,134 -0.12(-1.47%)
Dec 19, 2023 7.765 8.038 7.765 7.989 636,502 +0.21(+2.76%)
Dec 18, 2023 7.911 7.911 7.745 7.774 496,833 -0.07(-0.87%)
Dec 15, 2023 8.019 8.019 7.677 7.843 1,931,013 -0.12(-1.47%)
Dec 14, 2023 7.814 7.989 7.814 7.960 732,118 +0.20(+2.52%)
Dec 13, 2023 7.472 7.774 7.433 7.765 674,099 +0.30(+4.06%)
Dec 12, 2023 7.569 7.569 7.325 7.462 510,736 -0.07(-0.91%)
Dec 11, 2023 7.814 7.853 7.452 7.530 879,394 -0.33(-4.22%)
Dec 08, 2023 7.941 7.989 7.858 7.862 267,179 -0.07(-0.86%)
Dec 07, 2023 7.862 8.038 7.853 7.931 349,497 -0.04(-0.49%)
Dec 06, 2023 7.931 8.077 7.921 7.970 344,553 +0.09(+1.12%)
Dec 05, 2023 7.941 7.980 7.882 7.882 426,563 -0.09(-1.10%)
Dec 04, 2023 7.941 8.033 7.936 7.970 419,449 -0.07(-0.85%)
Dec 01, 2023 7.960 8.087 7.921 8.038 393,955 +0.08(+0.98%)
Nov 30, 2023 7.853 7.960 7.833 7.960 357,161 +0.17(+2.20%)
Nov 29, 2023 7.817 7.846 7.779 7.788 302,482 -0.02(-0.25%)
Nov 28, 2023 7.760 7.837 7.740 7.808 345,263 +0.03(+0.37%)
Nov 27, 2023 7.798 7.837 7.750 7.779 310,807 -0.06(-0.74%)
Nov 24, 2023 7.731 7.866 7.731 7.837 188,335 +0.14(+1.88%)
Nov 22, 2023 7.605 7.721 7.470 7.692 501,262 +0.07(+0.89%)
Nov 21, 2023 8.184 8.184 7.451 7.624 1,082,535 -0.50(-6.18%)
Nov 20, 2023 8.030 8.155 7.981 8.126 323,414 +0.04(+0.48%)
Nov 17, 2023 8.030 8.107 7.962 8.088 403,221 +0.09(+1.09%)
Nov 16, 2023 8.203 8.203 8.001 8.001 264,768 -0.16(-2.01%)
Nov 15, 2023 8.107 8.252 8.097 8.165 501,676 +0.05(+0.59%)
Nov 14, 2023 7.962 8.155 7.866 8.117 499,603 +0.30(+3.83%)
Nov 13, 2023 7.895 7.962 7.760 7.817 398,903 -0.15(-1.94%)
Nov 10, 2023 7.914 7.981 7.837 7.972 419,041 +0.07(+0.85%)
Nov 09, 2023 7.827 7.972 7.788 7.904 541,296 +0.10(+1.24%)
Nov 08, 2023 7.615 7.842 7.576 7.808 670,242 +0.14(+1.76%)
Nov 07, 2023 7.673 7.981 7.547 7.673 635,786 +0.15(+2.05%)
Nov 06, 2023 7.634 7.673 7.484 7.518 368,473 -0.09(-1.14%)
Nov 03, 2023 7.663 7.731 7.562 7.605 538,431 +0.07(+0.90%)
Nov 02, 2023 7.431 7.673 7.431 7.538 913,743 +0.30(+4.13%)
Nov 01, 2023 7.026 7.267 6.968 7.238 925,560 +0.17(+2.46%)
Oct 31, 2023 7.277 7.277 7.036 7.065 436,174 -0.23(-3.17%)
Oct 30, 2023 7.151 7.306 7.151 7.296 432,119 +0.20(+2.86%)
Oct 27, 2023 7.316 7.316 7.045 7.094 434,535 -0.20(-2.78%)
Oct 26, 2023 7.364 7.480 7.279 7.296 450,407 -0.02(-0.26%)
Oct 25, 2023 7.267 7.325 7.180 7.316 336,171 -0.04(-0.52%)
Oct 24, 2023 7.586 7.586 7.345 7.354 421,549 -0.14(-1.93%)
Oct 23, 2023 7.345 7.644 7.296 7.499 377,532 +0.05(+0.65%)
Oct 20, 2023 7.538 7.610 7.431 7.451 540,436 -0.14(-1.91%)
Oct 19, 2023 7.518 7.629 7.489 7.595 477,684 +0.04(+0.51%)
Oct 18, 2023 7.750 7.837 7.538 7.557 521,701 -0.24(-3.09%)
Oct 17, 2023 7.904 7.953 7.779 7.798 550,775 -0.16(-2.06%)
Oct 16, 2023 7.962 8.049 7.933 7.962 350,755 +0.00(+0.00%)
Oct 13, 2023 8.088 8.213 7.943 7.962 568,000 -0.13(-1.55%)
Oct 12, 2023 8.464 8.464 8.073 8.088 667,782 -0.41(-4.77%)
Oct 11, 2023 8.416 8.522 8.310 8.493 632,473 +0.14(+1.73%)
Oct 10, 2023 8.329 8.382 8.232 8.348 875,487 +0.04(+0.46%)
Oct 09, 2023 8.194 8.310 8.194 8.310 138,978 +0.11(+1.29%)
Oct 06, 2023 8.435 8.435 8.049 8.203 783,760 -0.14(-1.62%)
Oct 05, 2023 7.846 8.421 7.788 8.339 1,329,522 +0.57(+7.33%)
Oct 04, 2023 7.885 7.885 7.624 7.769 978,889 -0.07(-0.86%)
Oct 03, 2023 7.981 7.981 7.740 7.837 910,555 -0.23(-2.87%)
Oct 02, 2023 8.387 8.387 8.020 8.068 1,326,927 -0.33(-3.91%)
Sep 29, 2023 8.551 8.570 8.368 8.396 388,027 -0.06(-0.68%)
Sep 28, 2023 8.580 8.599 8.450 8.454 277,709 -0.11(-1.24%)
Sep 27, 2023 8.937 8.937 8.522 8.561 550,615 -0.39(-4.31%)
Sep 26, 2023 8.734 8.966 8.725 8.947 857,882 +0.09(+0.98%)
Sep 25, 2023 8.744 8.879 8.821 8.860 346,127 +0.03(+0.33%)
Sep 22, 2023 8.744 8.879 8.715 8.831 1,052,356 +0.12(+1.33%)
Sep 21, 2023 8.976 8.976 8.715 8.715 466,809 -0.32(-3.53%)
Sep 20, 2023 9.053 9.067 8.956 9.033 280,878 -0.01(-0.11%)
Sep 19, 2023 9.072 9.082 8.985 9.043 380,395 +0.06(+0.64%)
Sep 18, 2023 8.995 9.024 8.889 8.985 276,573 -0.02(-0.21%)
Sep 15, 2023 9.062 9.101 8.985 9.004 411,751 -0.06(-0.64%)
Sep 14, 2023 9.091 9.140 8.908 9.062 449,234 +0.07(+0.75%)
Sep 13, 2023 9.246 9.246 8.821 8.995 755,760 -0.26(-2.82%)
Sep 12, 2023 9.352 9.381 9.236 9.255 249,443 -0.09(-0.93%)
Sep 11, 2023 9.236 9.410 9.236 9.342 361,858 +0.11(+1.15%)
Sep 08, 2023 9.159 9.255 9.140 9.236 378,055 +0.07(+0.74%)
Sep 07, 2023 9.053 9.255 9.053 9.169 437,221 +0.09(+0.96%)
Sep 06, 2023 9.130 9.130 9.014 9.082 441,070 -0.05(-0.53%)
Sep 05, 2023 9.198 9.217 9.043 9.130 260,863 -0.11(-1.15%)
Sep 01, 2023 9.275 9.333 9.125 9.236 433,897 -0.02(-0.21%)
Aug 31, 2023 9.448 9.448 9.226 9.255 284,412 -0.05(-0.57%)
Aug 30, 2023 9.432 9.509 9.298 9.308 313,428 -0.11(-1.12%)
Aug 29, 2023 9.413 9.480 9.337 9.413 189,261 +0.04(+0.41%)
Aug 28, 2023 9.241 9.451 9.241 9.375 227,572 +0.12(+1.34%)
Aug 25, 2023 9.384 9.394 9.251 9.251 167,869 -0.09(-0.92%)
Aug 24, 2023 9.432 9.595 9.327 9.337 236,200 -0.14(-1.51%)
Aug 23, 2023 9.298 9.499 9.260 9.480 251,607 +0.24(+2.59%)
Aug 22, 2023 9.394 9.413 9.241 9.241 227,691 -0.15(-1.63%)
Aug 21, 2023 9.518 9.518 9.298 9.394 291,146 -0.10(-1.01%)
Aug 18, 2023 9.318 9.509 9.241 9.490 264,239 +0.15(+1.64%)
Aug 17, 2023 9.556 9.576 9.337 9.337 235,013 -0.13(-1.41%)
Aug 16, 2023 9.642 9.642 9.418 9.470 336,778 -0.17(-1.78%)
Aug 15, 2023 9.767 9.776 9.576 9.642 324,197 -0.11(-1.18%)
Aug 14, 2023 9.795 9.838 9.666 9.757 383,108 -0.02(-0.20%)
Aug 11, 2023 9.929 9.929 9.752 9.776 419,126 -0.14(-1.45%)
Aug 10, 2023 9.824 9.939 9.709 9.920 477,892 +0.21(+2.17%)
Aug 09, 2023 9.815 9.848 9.700 9.709 369,543 -0.03(-0.29%)
Aug 08, 2023 9.815 9.795 9.547 9.738 552,496 -0.10(-0.97%)
Aug 07, 2023 9.767 9.862 9.676 9.834 295,662 +0.15(+1.58%)
Aug 04, 2023 9.652 9.920 9.547 9.681 795,471 +0.16(+1.71%)
Aug 03, 2023 9.614 9.614 9.371 9.518 689,055 -0.12(-1.29%)
Aug 02, 2023 9.633 9.652 9.566 9.642 388,102 -0.04(-0.39%)
Aug 01, 2023 9.700 9.709 9.614 9.681 452,260 -0.08(-0.78%)
Jul 31, 2023 9.509 9.829 9.499 9.757 668,826 +0.20(+2.10%)
Jul 28, 2023 9.470 9.566 9.470 9.556 370,284 +0.07(+0.70%)
Jul 27, 2023 9.623 9.623 9.423 9.490 443,600 -0.12(-1.29%)
Jul 26, 2023 9.891 9.901 9.590 9.614 395,705 -0.25(-2.52%)
Jul 25, 2023 9.805 9.891 9.767 9.862 279,807 +0.06(+0.58%)
Jul 24, 2023 9.748 9.815 9.671 9.805 302,991 +0.09(+0.88%)
Jul 21, 2023 9.767 9.803 9.633 9.719 466,337 +0.13(+1.40%)
Jul 20, 2023 9.566 9.595 9.389 9.585 228,867 +0.04(+0.40%)
Jul 19, 2023 9.432 9.585 9.404 9.547 289,867 +0.11(+1.22%)
Jul 18, 2023 9.413 9.518 9.365 9.432 293,015 +0.01(+0.10%)
Jul 17, 2023 9.413 9.437 9.241 9.423 523,757 -0.04(-0.40%)
Jul 14, 2023 9.556 9.685 9.432 9.461 659,316 -0.17(-1.79%)
Jul 13, 2023 9.509 9.700 9.384 9.633 915,987 +0.16(+1.72%)
Jul 12, 2023 8.983 9.480 8.926 9.470 1,130,107 +0.53(+5.88%)
Jul 11, 2023 8.486 8.959 8.305 8.945 1,304,856 +0.14(+1.63%)
Jul 10, 2023 8.954 8.993 8.782 8.802 270,046 -0.21(-2.33%)
Jul 07, 2023 8.868 9.028 8.864 9.012 315,499 +0.11(+1.29%)
Jul 06, 2023 8.993 9.021 8.859 8.897 247,524 -0.11(-1.17%)
Jul 05, 2023 8.983 9.060 8.878 9.002 240,568 -0.02(-0.21%)
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.