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 (%)
Jul 30, 2010 6.191 6.236 6.081 6.191 203,851 +0.03(+0.45%)
Jul 29, 2010 6.090 6.221 6.087 6.163 98,881 +0.13(+2.07%)
Jul 28, 2010 6.072 6.105 6.032 6.038 85,469 -0.03(-0.55%)
Jul 27, 2010 6.126 6.145 6.047 6.072 84,384 +0.01(+0.10%)
Jul 26, 2010 6.062 6.081 6.041 6.065 54,597 +0.04(+0.61%)
Jul 23, 2010 6.072 6.081 6.008 6.029 143,446 -0.03(-0.55%)
Jul 22, 2010 6.081 6.154 6.059 6.062 119,634 +0.05(+0.81%)
Jul 21, 2010 6.181 6.181 5.971 6.014 87,186 -0.11(-1.84%)
Jul 20, 2010 5.986 6.133 5.950 6.126 121,581 +0.10(+1.72%)
Jul 19, 2010 5.946 6.023 5.934 6.023 818,520 +0.08(+1.39%)
Jul 16, 2010 5.940 6.099 5.910 5.940 142,213 -0.19(-3.04%)
Jul 15, 2010 6.072 6.145 6.041 6.126 144,170 +0.03(+0.45%)
Jul 14, 2010 6.117 6.172 6.084 6.099 100,598 -0.02(-0.35%)
Jul 13, 2010 6.093 6.172 6.084 6.120 149,086 +0.07(+1.16%)
Jul 12, 2010 6.035 6.072 6.004 6.050 133,721 +0.00(+0.05%)
Jul 09, 2010 6.047 6.047 5.925 6.047 151,250 +0.19(+3.28%)
Jul 08, 2010 5.928 5.943 5.812 5.855 169,450 -0.02(-0.31%)
Jul 07, 2010 5.779 5.873 5.733 5.873 177,188 +0.13(+2.18%)
Jul 06, 2010 5.742 5.831 5.708 5.748 147,202 +0.09(+1.62%)
Jul 02, 2010 5.657 5.739 5.657 5.657 118,943 -0.07(-1.28%)
Jul 01, 2010 5.675 5.751 5.626 5.730 128,080 +0.09(+1.51%)
Jun 30, 2010 5.675 5.748 5.629 5.644 212,399 -0.05(-0.80%)
Jun 29, 2010 5.690 5.910 5.672 5.690 1,311 -0.34(-5.67%)
Jun 25, 2010 6.032 6.065 5.950 6.032 117,310 +0.05(+0.92%)
Jun 24, 2010 6.065 6.099 5.977 5.977 114,898 -0.13(-2.05%)
Jun 23, 2010 6.218 6.230 6.084 6.102 176,543 -0.16(-2.58%)
Jun 22, 2010 6.404 6.441 6.264 6.264 175,917 -0.15(-2.33%)
Jun 21, 2010 6.435 6.471 6.389 6.413 322,739 +0.05(+0.86%)
Jun 18, 2010 6.358 6.450 6.352 6.358 252,104 +0.01(+0.19%)
Jun 17, 2010 6.435 6.441 6.297 6.346 228,253 -0.07(-1.09%)
Jun 16, 2010 6.407 6.456 6.361 6.416 239,947 +0.01(+0.14%)
Jun 15, 2010 6.349 6.407 6.322 6.407 99,461 +0.09(+1.40%)
Jun 14, 2010 6.233 6.401 6.233 6.319 207,155 +0.13(+2.07%)
Jun 11, 2010 6.123 6.197 6.123 6.191 143,964 +0.04(+0.64%)
Jun 10, 2010 6.105 6.178 6.105 6.151 164,402 +0.12(+2.02%)
Jun 09, 2010 6.026 6.111 6.008 6.029 136,291 +0.06(+1.02%)
Jun 08, 2010 5.974 5.995 5.870 5.968 341,300 +0.02(+0.31%)
Jun 07, 2010 5.934 6.032 5.916 5.950 242,422 +0.01(+0.15%)
Jun 04, 2010 5.940 6.078 5.907 5.940 220,056 -0.18(-2.94%)
Jun 03, 2010 6.114 6.126 6.029 6.120 223,825 +0.02(+0.25%)
Jun 02, 2010 6.008 6.108 5.977 6.105 240,776 +0.16(+2.77%)
Jun 01, 2010 5.882 6.020 5.849 5.940 131,581 +0.02(+0.36%)
May 28, 2010 5.919 6.047 5.904 5.919 226,562 -0.10(-1.67%)
May 27, 2010 5.895 6.035 5.895 6.020 200,082 +0.32(+5.69%)
May 26, 2010 5.743 5.811 5.651 5.696 294,021 -0.05(-0.88%)
May 25, 2010 5.628 5.764 5.556 5.746 237,479 +0.07(+1.20%)
May 24, 2010 5.693 5.767 5.672 5.678 66,974 -0.05(-0.83%)
May 21, 2010 5.533 5.785 5.524 5.725 381,280 +0.15(+2.76%)
May 20, 2010 5.604 5.669 5.565 5.571 353,585 -0.26(-4.52%)
May 19, 2010 5.906 5.906 5.818 5.835 236,203 -0.06(-1.01%)
May 18, 2010 5.977 6.013 5.859 5.894 147,302 -0.03(-0.45%)
May 17, 2010 5.968 5.983 5.799 5.921 223,930 -0.04(-0.74%)
May 14, 2010 5.965 6.013 5.864 5.965 239,849 -0.09(-1.42%)
May 13, 2010 6.054 6.125 6.040 6.051 96,355 -0.03(-0.44%)
May 12, 2010 5.971 6.098 5.962 6.078 106,271 +0.15(+2.55%)
May 11, 2010 5.989 6.033 5.918 5.927 217,437 +0.02(+0.35%)
May 10, 2010 5.903 5.924 5.891 5.906 218,646 +0.23(+3.96%)
May 07, 2010 5.545 5.799 5.545 5.681 438,977 +0.02(+0.37%)
May 06, 2010 5.776 5.841 5.213 5.660 356,428 -0.15(-2.65%)
May 05, 2010 5.876 5.909 5.805 5.814 244,947 -0.12(-2.09%)
May 04, 2010 6.134 6.134 5.915 5.939 285,908 -0.20(-3.33%)
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.