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 )

7.100 +0.170 (+2.45%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 (%)
Mar 31, 2005 4.377 4.447 4.362 4.441 32,988 +0.05(+1.06%)
Mar 30, 2005 4.351 4.397 4.342 4.394 30,239 +0.03(+0.73%)
Mar 29, 2005 4.322 4.368 4.322 4.362 209,611 +0.02(+0.40%)
Mar 28, 2005 4.322 4.345 4.290 4.345 16,150 -0.01(-0.20%)
Mar 24, 2005 4.403 4.409 4.345 4.354 33,331 -0.08(-1.77%)
Mar 23, 2005 4.458 4.476 4.415 4.432 32,644 -0.05(-1.10%)
Mar 22, 2005 4.432 4.543 4.432 4.482 86,249 +0.03(+0.59%)
Mar 21, 2005 4.397 4.458 4.397 4.455 19,243 +0.06(+1.32%)
Mar 18, 2005 4.429 4.461 4.354 4.397 43,640 -0.03(-0.72%)
Mar 17, 2005 4.438 4.467 4.421 4.429 37,798 -0.01(-0.33%)
Mar 16, 2005 4.429 4.467 4.429 4.444 84,875 +0.02(+0.53%)
Mar 15, 2005 4.447 4.461 4.421 4.421 23,366 -0.03(-0.59%)
Mar 14, 2005 4.394 4.450 4.383 4.447 74,910 +0.04(+0.86%)
Mar 11, 2005 4.438 4.438 4.403 4.409 27,490 -0.01(-0.33%)
Mar 10, 2005 4.438 4.441 4.423 4.423 13,745 +0.00(+0.00%)
Mar 09, 2005 4.476 4.476 4.412 4.423 108,585 -0.05(-1.11%)
Mar 08, 2005 4.403 4.473 4.403 4.473 50,856 +0.10(+2.19%)
Mar 07, 2005 4.362 4.418 4.342 4.377 53,949 +0.01(+0.27%)
Mar 04, 2005 4.310 4.368 4.310 4.365 70,786 +0.09(+2.04%)
Mar 03, 2005 4.304 4.304 4.228 4.278 74,223 -0.03(-0.68%)
Mar 02, 2005 4.176 4.307 4.176 4.307 88,998 +0.12(+2.78%)
Mar 01, 2005 4.205 4.205 4.159 4.191 243,286 -0.02(-0.55%)
Feb 28, 2005 4.284 4.310 4.208 4.214 100,338 -0.04(-0.89%)
Feb 25, 2005 4.371 4.371 4.252 4.252 121,987 -0.16(-3.56%)
Feb 24, 2005 4.435 4.435 4.365 4.409 45,702 -0.05(-1.17%)
Feb 23, 2005 4.412 4.461 4.412 4.461 64,257 -0.02(-0.45%)
Feb 22, 2005 4.487 4.487 4.467 4.482 381,080 -0.00(-0.06%)
Feb 18, 2005 4.540 4.554 4.476 4.485 38,486 -0.07(-1.53%)
Feb 17, 2005 4.572 4.572 4.511 4.554 99,307 -0.02(-0.38%)
Feb 16, 2005 4.557 4.583 4.540 4.572 142,604 -0.00(-0.06%)
Feb 15, 2005 4.534 4.598 4.519 4.575 55,323 +0.04(+0.83%)
Feb 14, 2005 4.482 4.537 4.455 4.537 56,698 +0.08(+1.76%)
Feb 11, 2005 4.409 4.467 4.409 4.458 25,428 +0.03(+0.59%)
Feb 10, 2005 4.426 4.461 4.409 4.432 45,702 +0.00(+0.07%)
Feb 09, 2005 4.383 4.435 4.383 4.429 18,899 +0.02(+0.40%)
Feb 08, 2005 4.313 4.423 4.290 4.412 54,636 +0.09(+2.09%)
Feb 07, 2005 4.377 4.391 4.298 4.322 80,064 -0.11(-2.56%)
Feb 04, 2005 4.546 4.546 4.426 4.435 91,060 -0.12(-2.68%)
Feb 03, 2005 4.540 4.557 4.519 4.557 43,640 +0.01(+0.19%)
Feb 02, 2005 4.537 4.566 4.479 4.549 62,539 +0.01(+0.26%)
Feb 01, 2005 4.458 4.549 4.458 4.537 28,864 +0.09(+2.03%)
Jan 31, 2005 4.438 4.458 4.429 4.447 41,922 -0.00(-0.07%)
Jan 28, 2005 4.467 4.479 4.423 4.450 61,852 -0.03(-0.65%)
Jan 27, 2005 4.525 4.525 4.435 4.479 77,659 -0.06(-1.41%)
Jan 26, 2005 4.525 4.563 4.525 4.543 14,432 +0.06(+1.36%)
Jan 25, 2005 4.470 4.482 4.453 4.482 16,150 -0.01(-0.32%)
Jan 24, 2005 4.543 4.543 4.479 4.496 56,010 -0.03(-0.71%)
Jan 21, 2005 4.467 4.528 4.467 4.528 25,428 +0.08(+1.77%)
Jan 20, 2005 4.467 4.467 4.421 4.450 28,520 -0.03(-0.71%)
Jan 19, 2005 4.487 4.490 4.470 4.482 54,636 -0.01(-0.13%)
Jan 18, 2005 4.505 4.519 4.473 4.487 343,969 -0.02(-0.52%)
Jan 14, 2005 4.540 4.550 4.511 4.511 25,428 -0.08(-1.71%)
Jan 13, 2005 4.578 4.592 4.578 4.589 27,833 -0.00(-0.06%)
Jan 12, 2005 4.563 4.604 4.563 4.592 42,953 +0.06(+1.28%)
Jan 11, 2005 4.508 4.540 4.496 4.534 57,385 +0.03(+0.78%)
Jan 10, 2005 4.482 4.514 4.473 4.499 417,504 +0.04(+0.85%)
Jan 07, 2005 4.383 4.473 4.383 4.461 120,612 +0.10(+2.20%)
Jan 06, 2005 4.292 4.365 4.292 4.365 27,490 +0.03(+0.67%)
Jan 05, 2005 4.336 4.383 4.336 4.336 49,825 -0.02(-0.40%)
Jan 04, 2005 4.345 4.368 4.327 4.354 83,157 -0.04(-0.99%)
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.