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 29, 2016 3.286 3.356 3.286 3.342 37,724 +0.04(+1.27%)
Jul 28, 2016 3.286 3.328 3.272 3.300 32,057 +0.00(+0.00%)
Jul 27, 2016 3.356 3.418 3.286 3.300 81,008 -0.06(-1.67%)
Jul 26, 2016 3.418 3.446 3.342 3.356 61,775 -0.07(-2.04%)
Jul 25, 2016 3.258 3.425 3.258 3.425 104,024 +0.16(+4.93%)
Jul 22, 2016 3.314 3.328 3.251 3.265 77,566 -0.05(-1.48%)
Jul 21, 2016 3.272 3.328 3.258 3.314 91,606 +0.06(+1.72%)
Jul 20, 2016 3.321 3.376 3.258 3.258 146,039 -0.08(-2.51%)
Jul 19, 2016 3.439 3.439 3.329 3.342 71,296 -0.11(-3.24%)
Jul 18, 2016 3.432 3.481 3.411 3.453 116,505 -0.01(-0.40%)
Jul 15, 2016 3.481 3.509 3.432 3.467 129,763 -0.03(-0.80%)
Jul 14, 2016 3.516 3.548 3.495 3.495 51,179 -0.01(-0.40%)
Jul 13, 2016 3.537 3.625 3.474 3.509 119,210 -0.02(-0.59%)
Jul 12, 2016 3.516 3.586 3.495 3.530 129,096 +0.03(+1.00%)
Jul 11, 2016 3.523 3.558 3.467 3.495 58,542 -0.05(-1.38%)
Jul 08, 2016 3.607 3.600 3.502 3.544 65,202 -0.06(-1.55%)
Jul 07, 2016 3.663 3.740 3.572 3.600 49,511 -0.07(-1.90%)
Jul 06, 2016 3.684 3.712 3.621 3.670 57,795 -0.02(-0.57%)
Jul 05, 2016 3.649 3.698 3.607 3.691 93,617 +0.02(+0.57%)
Jul 01, 2016 3.649 3.670 3.670 3.670 23,602 +0.02(+0.57%)
Jun 30, 2016 3.572 3.656 3.523 3.649 74,565 +0.07(+1.95%)
Jun 29, 2016 3.523 3.614 3.516 3.579 51,926 +0.07(+1.99%)
Jun 28, 2016 3.383 3.530 3.383 3.509 67,317 +0.18(+5.46%)
Jun 27, 2016 3.495 3.502 3.323 3.328 122,994 -0.20(-5.74%)
Jun 24, 2016 3.488 3.565 3.460 3.530 64,021 -0.12(-3.26%)
Jun 23, 2016 3.656 3.677 3.586 3.649 120,040 +0.04(+1.16%)
Jun 22, 2016 3.656 3.663 3.591 3.607 77,175 -0.01(-0.39%)
Jun 21, 2016 3.649 3.656 3.565 3.621 134,918 -0.03(-0.96%)
Jun 20, 2016 3.614 3.712 3.614 3.656 79,748 +0.09(+2.55%)
Jun 17, 2016 3.656 3.747 3.565 3.565 115,801 -0.06(-1.73%)
Jun 16, 2016 3.635 3.656 3.530 3.628 82,985 -0.05(-1.33%)
Jun 15, 2016 3.733 3.810 3.663 3.677 63,300 -0.10(-2.59%)
Jun 14, 2016 3.796 3.817 3.726 3.775 92,751 -0.03(-0.74%)
Jun 13, 2016 3.712 3.810 3.698 3.803 59,811 +0.05(+1.30%)
Jun 10, 2016 3.824 3.852 3.712 3.754 70,431 -0.10(-2.54%)
Jun 09, 2016 3.838 3.873 3.824 3.852 47,915 -0.03(-0.72%)
Jun 08, 2016 3.866 3.929 3.824 3.880 92,625 +0.05(+1.28%)
Jun 07, 2016 3.810 3.852 3.782 3.831 117,549 +0.08(+2.05%)
Jun 06, 2016 3.572 3.789 3.572 3.754 166,804 +0.19(+5.29%)
Jun 03, 2016 3.425 3.586 3.425 3.565 240,422 +0.14(+4.08%)
Jun 02, 2016 3.390 3.460 3.369 3.425 45,889 +0.02(+0.62%)
Jun 01, 2016 3.362 3.418 3.300 3.404 42,678 +0.05(+1.46%)
May 31, 2016 3.376 3.439 3.356 3.356 91,774 -0.08(-2.24%)
May 27, 2016 3.411 3.432 3.432 3.432 51,783 +0.01(+0.42%)
May 26, 2016 3.418 3.480 3.390 3.418 105,062 +0.01(+0.20%)
May 25, 2016 3.404 3.459 3.384 3.411 93,491 +0.01(+0.41%)
May 24, 2016 3.487 3.515 3.377 3.397 180,049 -0.09(-2.57%)
May 23, 2016 3.473 3.515 3.459 3.487 26,803 +0.00(+0.00%)
May 20, 2016 3.411 3.501 3.411 3.487 130,170 +0.08(+2.22%)
May 19, 2016 3.411 3.452 3.328 3.411 174,683 -0.03(-1.00%)
May 18, 2016 3.390 3.535 3.356 3.446 177,445 +0.03(+1.01%)
May 17, 2016 3.494 3.577 3.363 3.411 469,349 -0.13(-3.70%)
May 16, 2016 3.666 3.680 3.432 3.542 255,971 -0.11(-3.02%)
May 13, 2016 3.666 3.721 3.632 3.652 192,098 -0.08(-2.03%)
May 12, 2016 3.783 3.873 3.673 3.728 301,513 -0.01(-0.37%)
May 11, 2016 3.756 3.856 3.728 3.742 420,421 +0.01(+0.37%)
May 10, 2016 3.590 3.735 3.590 3.728 246,398 +0.12(+3.24%)
May 09, 2016 3.625 3.659 3.570 3.611 211,305 -0.06(-1.50%)
May 06, 2016 3.535 3.687 3.535 3.666 295,720 +0.08(+2.31%)
May 05, 2016 3.432 3.639 3.432 3.583 414,001 +0.18(+5.26%)
May 04, 2016 3.363 3.459 3.328 3.404 262,688 -0.12(-3.52%)
May 03, 2016 3.583 3.583 3.411 3.528 202,439 -0.11(-3.03%)
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.