Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (NY: TAC )

7.160 -0.050 (-0.69%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 29, 2004 3.841 3.895 3.841 3.884 24,404 +0.06(+1.50%)
Oct 28, 2004 3.884 3.901 3.826 3.826 35,909 -0.05(-1.19%)
Oct 27, 2004 3.881 3.930 3.858 3.872 49,855 -0.01(-0.15%)
Oct 26, 2004 3.855 3.878 3.812 3.878 55,781 +0.03(+0.67%)
Oct 25, 2004 3.815 3.878 3.815 3.852 28,936 +0.05(+1.36%)
Oct 22, 2004 3.812 3.815 3.743 3.801 170,831 -0.07(-1.92%)
Oct 21, 2004 3.783 3.895 3.783 3.875 39,395 +0.13(+3.37%)
Oct 20, 2004 3.749 3.775 3.717 3.749 92,737 +0.03(+0.77%)
Oct 19, 2004 3.626 3.732 3.617 3.720 82,626 +0.10(+2.69%)
Oct 18, 2004 3.646 3.692 3.617 3.623 75,654 -0.07(-1.86%)
Oct 15, 2004 3.778 3.778 3.666 3.692 102,847 -0.13(-3.45%)
Oct 14, 2004 3.829 3.878 3.792 3.823 41,836 -0.03(-0.74%)
Oct 13, 2004 3.844 3.864 3.815 3.852 45,671 -0.01(-0.37%)
Oct 12, 2004 3.878 3.878 3.864 3.866 26,496 -0.02(-0.59%)
Oct 11, 2004 3.895 3.898 3.889 3.889 2,440 +0.01(+0.37%)
Oct 08, 2004 3.875 3.889 3.861 3.875 23,358 +0.03(+0.75%)
Oct 07, 2004 3.889 3.889 3.835 3.846 89,948 -0.01(-0.37%)
Oct 06, 2004 3.829 3.861 3.826 3.861 28,588 +0.03(+0.67%)
Oct 05, 2004 3.812 3.841 3.786 3.835 77,397 +0.05(+1.36%)
Oct 04, 2004 3.786 3.806 3.769 3.783 27,542 +0.02(+0.46%)
Oct 01, 2004 3.732 3.766 3.732 3.766 8,715 +0.04(+1.00%)
Sep 30, 2004 3.766 3.766 3.729 3.729 8,715 -0.02(-0.61%)
Sep 29, 2004 3.766 3.775 3.726 3.752 233,935 -0.01(-0.38%)
Sep 28, 2004 3.677 3.766 3.677 3.766 21,615 +0.07(+1.94%)
Sep 27, 2004 3.680 3.694 3.671 3.694 26,147 -0.01(-0.23%)
Sep 24, 2004 3.749 3.749 3.700 3.703 19,523 -0.03(-0.77%)
Sep 23, 2004 3.732 3.752 3.712 3.732 19,872 -0.03(-0.76%)
Sep 22, 2004 3.732 3.760 3.717 3.760 24,055 +0.00(+0.08%)
Sep 21, 2004 3.726 3.772 3.726 3.757 32,771 +0.05(+1.31%)
Sep 20, 2004 3.654 3.709 3.640 3.709 48,809 +0.08(+2.29%)
Sep 17, 2004 3.614 3.631 3.557 3.626 34,515 -0.01(-0.39%)
Sep 16, 2004 3.545 3.660 3.545 3.640 39,395 +0.07(+2.09%)
Sep 15, 2004 3.557 3.577 3.534 3.565 37,652 +0.02(+0.49%)
Sep 14, 2004 3.531 3.560 3.525 3.548 21,615 +0.02(+0.65%)
Sep 13, 2004 3.519 3.548 3.494 3.525 27,542 +0.01(+0.33%)
Sep 10, 2004 3.505 3.537 3.499 3.514 14,642 -0.01(-0.16%)
Sep 09, 2004 3.554 3.557 3.514 3.519 18,129 -0.02(-0.57%)
Sep 08, 2004 3.537 3.557 3.528 3.539 28,239 -0.01(-0.40%)
Sep 07, 2004 3.537 3.577 3.537 3.554 43,928 +0.05(+1.31%)
Sep 03, 2004 3.496 3.525 3.482 3.508 9,413 +0.01(+0.25%)
Sep 02, 2004 3.502 3.511 3.499 3.499 20,220 +0.01(+0.25%)
Sep 01, 2004 3.485 3.511 3.485 3.491 5,229 +0.01(+0.25%)
Aug 31, 2004 3.413 3.482 3.408 3.482 39,395 +0.06(+1.85%)
Aug 30, 2004 3.462 3.462 3.416 3.419 234,632 -0.07(-1.89%)
Aug 27, 2004 3.488 3.496 3.476 3.485 211,622 -0.00(-0.08%)
Aug 26, 2004 3.505 3.505 3.471 3.488 28,936 -0.03(-0.98%)
Aug 25, 2004 3.514 3.525 3.514 3.522 86,810 -0.01(-0.16%)
Aug 24, 2004 3.557 3.557 3.525 3.528 14,991 +0.00(+0.00%)
Aug 23, 2004 3.545 3.551 3.528 3.528 44,276 -0.03(-0.73%)
Aug 20, 2004 3.557 3.568 3.545 3.554 45,671 +0.00(+0.08%)
Aug 19, 2004 3.539 3.565 3.531 3.551 29,285 +0.04(+1.14%)
Aug 18, 2004 3.499 3.511 3.471 3.511 12,550 +0.03(+0.74%)
Aug 17, 2004 3.545 3.548 3.476 3.485 32,423 -0.04(-1.22%)
Aug 16, 2004 3.491 3.528 3.462 3.528 38,350 +0.03(+0.99%)
Aug 13, 2004 3.471 3.494 3.462 3.494 29,982 +0.06(+1.67%)
Aug 12, 2004 3.436 3.462 3.433 3.436 40,441 -0.02(-0.66%)
Aug 11, 2004 3.511 3.511 3.428 3.459 43,230 -0.02(-0.66%)
Aug 10, 2004 3.402 3.499 3.370 3.482 73,562 +0.10(+3.06%)
Aug 09, 2004 3.382 3.390 3.376 3.379 10,807 -0.00(-0.08%)
Aug 06, 2004 3.373 3.387 3.373 3.382 22,312 -0.01(-0.25%)
Aug 05, 2004 3.367 3.390 3.367 3.390 43,230 -0.02(-0.51%)
Aug 04, 2004 3.442 3.442 3.387 3.408 57,873 -0.01(-0.42%)
Aug 03, 2004 3.382 3.431 3.382 3.422 28,588 +0.07(+1.97%)
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 SanRafael.com & California Media Partners, LLC. All rights reserved.