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 (%)
Jul 31, 2020 5.421 5.557 5.421 5.514 157,369 +0.01(+0.15%)
Jul 30, 2020 5.345 5.574 5.345 5.506 290,285 +0.11(+2.04%)
Jul 29, 2020 5.405 5.421 5.345 5.396 212,146 +0.05(+0.95%)
Jul 28, 2020 5.354 5.383 5.328 5.345 129,435 +0.02(+0.32%)
Jul 27, 2020 5.345 5.354 5.290 5.328 160,506 +0.02(+0.32%)
Jul 24, 2020 5.481 5.481 5.286 5.311 157,960 -0.16(-2.94%)
Jul 23, 2020 5.421 5.514 5.396 5.472 223,326 +0.05(+0.94%)
Jul 22, 2020 5.320 5.430 5.320 5.421 170,052 +0.07(+1.26%)
Jul 21, 2020 5.286 5.430 5.286 5.354 208,169 -0.03(-0.47%)
Jul 20, 2020 5.438 5.438 5.295 5.379 191,385 -0.04(-0.78%)
Jul 17, 2020 5.388 5.438 5.362 5.421 645,084 +0.03(+0.63%)
Jul 16, 2020 5.269 5.421 5.269 5.388 343,180 +0.08(+1.43%)
Jul 15, 2020 5.269 5.328 5.210 5.311 247,395 +0.08(+1.62%)
Jul 14, 2020 5.109 5.252 5.083 5.227 196,318 +0.09(+1.81%)
Jul 13, 2020 5.007 5.151 5.007 5.134 159,626 +0.13(+2.53%)
Jul 10, 2020 4.973 5.049 4.948 5.007 145,900 +0.05(+1.02%)
Jul 09, 2020 5.075 5.100 4.948 4.956 230,974 -0.11(-2.17%)
Jul 08, 2020 5.151 5.218 5.058 5.066 342,931 -0.06(-1.16%)
Jul 07, 2020 5.337 5.337 5.125 5.125 249,207 -0.08(-1.46%)
Jul 06, 2020 5.261 5.261 5.100 5.202 274,654 +0.02(+0.33%)
Jul 02, 2020 4.990 5.193 4.990 5.185 202,180 +0.26(+5.33%)
Jul 01, 2020 5.007 5.049 4.922 4.922 84,837 -0.09(-1.86%)
Jun 30, 2020 4.906 5.041 4.906 5.015 233,224 +0.10(+2.07%)
Jun 29, 2020 4.872 4.990 4.812 4.914 269,287 +0.09(+1.93%)
Jun 26, 2020 4.779 4.931 4.779 4.821 266,381 -0.01(-0.18%)
Jun 25, 2020 4.855 4.939 4.812 4.829 337,636 -0.05(-1.04%)
Jun 24, 2020 4.999 5.007 4.872 4.880 249,453 -0.18(-3.51%)
Jun 23, 2020 5.151 5.185 5.041 5.058 132,035 -0.03(-0.66%)
Jun 22, 2020 5.117 5.202 5.041 5.092 249,252 -0.03(-0.66%)
Jun 19, 2020 5.159 5.193 5.066 5.125 856,014 +0.03(+0.66%)
Jun 18, 2020 5.032 5.100 4.999 5.092 254,394 +0.02(+0.33%)
Jun 17, 2020 5.151 5.151 5.015 5.075 160,398 -0.06(-1.15%)
Jun 16, 2020 5.269 5.295 5.100 5.134 255,452 +0.04(+0.83%)
Jun 15, 2020 4.889 5.151 4.838 5.092 303,276 +0.10(+2.03%)
Jun 12, 2020 5.024 5.134 4.931 4.990 247,345 +0.14(+2.97%)
Jun 11, 2020 5.151 5.218 4.846 4.846 336,669 -0.52(-9.76%)
Jun 10, 2020 5.489 5.489 5.345 5.371 240,557 -0.10(-1.85%)
Jun 09, 2020 5.514 5.523 5.379 5.472 219,283 -0.12(-2.12%)
Jun 08, 2020 5.574 5.688 5.557 5.591 304,819 +0.08(+1.38%)
Jun 05, 2020 5.430 5.608 5.405 5.514 384,378 +0.25(+4.82%)
Jun 04, 2020 5.092 5.337 5.092 5.261 295,971 +0.14(+2.81%)
Jun 03, 2020 5.125 5.142 5.058 5.117 754,515 +0.03(+0.50%)
Jun 02, 2020 5.092 5.147 5.049 5.092 277,887 +0.06(+1.18%)
Jun 01, 2020 4.965 5.049 4.931 5.032 280,942 +0.09(+1.88%)
May 29, 2020 4.838 4.982 4.812 4.939 426,470 +0.08(+1.63%)
May 28, 2020 4.835 4.894 4.810 4.860 230,430 +0.04(+0.87%)
May 27, 2020 4.910 4.910 4.743 4.818 270,728 -0.06(-1.20%)
May 26, 2020 4.843 4.960 4.810 4.877 394,318 +0.21(+4.47%)
May 22, 2020 4.635 4.685 4.589 4.668 212,556 -0.02(-0.36%)
May 21, 2020 4.643 4.777 4.643 4.685 275,151 +0.02(+0.36%)
May 20, 2020 4.509 4.693 4.509 4.668 410,201 +0.18(+4.10%)
May 19, 2020 4.735 4.735 4.468 4.484 486,508 -0.23(-4.96%)
May 18, 2020 4.476 4.760 4.476 4.718 182,824 +0.28(+6.40%)
May 15, 2020 4.601 4.601 4.422 4.434 316,499 -0.18(-3.80%)
May 14, 2020 4.509 4.660 4.359 4.610 506,440 +0.00(+0.00%)
May 13, 2020 4.768 4.802 4.585 4.610 327,252 -0.24(-4.99%)
May 12, 2020 5.086 5.136 4.843 4.852 286,117 -0.02(-0.34%)
May 11, 2020 4.852 4.868 4.768 4.868 1,831,060 +0.01(+0.17%)
May 08, 2020 4.919 4.919 4.810 4.860 180,942 +0.02(+0.35%)
May 07, 2020 4.818 4.902 4.768 4.843 1,157,214 +0.08(+1.75%)
May 06, 2020 4.802 4.902 4.735 4.760 274,929 +0.01(+0.18%)
May 05, 2020 4.743 4.868 4.718 4.752 378,421 +0.06(+1.25%)
May 04, 2020 4.610 4.752 4.610 4.693 310,953 -0.01(-0.18%)
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.