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 )

7.200 +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 (%)
Dec 31, 2004 4.347 4.361 4.323 4.361 53,705 -0.00(-0.07%)
Dec 30, 2004 4.352 4.390 4.341 4.364 30,490 -0.01(-0.13%)
Dec 29, 2004 4.387 4.433 4.295 4.370 49,547 +0.02(+0.53%)
Dec 28, 2004 4.358 4.361 4.347 4.347 15,245 -0.01(-0.33%)
Dec 27, 2004 4.358 4.361 4.332 4.361 5,890 +0.02(+0.47%)
Dec 23, 2004 4.300 4.347 4.300 4.341 24,600 +0.03(+0.67%)
Dec 22, 2004 4.289 4.315 4.280 4.312 20,442 +0.01(+0.27%)
Dec 21, 2004 4.243 4.300 4.220 4.300 25,293 +0.08(+1.78%)
Dec 20, 2004 4.165 4.225 4.165 4.225 28,065 +0.04(+0.90%)
Dec 17, 2004 4.162 4.199 4.150 4.188 19,749 +0.03(+0.62%)
Dec 16, 2004 4.202 4.205 4.159 4.162 27,025 -0.07(-1.64%)
Dec 15, 2004 4.176 4.245 4.176 4.231 31,530 +0.06(+1.45%)
Dec 14, 2004 4.075 4.179 4.055 4.170 51,626 +0.06(+1.47%)
Dec 13, 2004 4.084 4.110 4.069 4.110 42,271 -0.03(-0.63%)
Dec 10, 2004 4.124 4.139 4.098 4.136 50,933 -0.01(-0.35%)
Dec 09, 2004 4.214 4.214 4.144 4.150 40,885 -0.11(-2.57%)
Dec 08, 2004 4.222 4.260 4.162 4.260 39,152 -0.02(-0.47%)
Dec 07, 2004 4.318 4.318 4.274 4.280 17,670 -0.04(-1.00%)
Dec 06, 2004 4.289 4.323 4.274 4.323 1,070,985 -0.02(-0.53%)
Dec 03, 2004 4.300 4.355 4.300 4.347 36,380 -0.01(-0.20%)
Dec 02, 2004 4.347 4.378 4.335 4.355 23,907 -0.02(-0.46%)
Dec 01, 2004 4.243 4.378 4.243 4.375 78,998 +0.10(+2.36%)
Nov 30, 2004 4.286 4.292 4.243 4.274 58,209 -0.05(-1.20%)
Nov 29, 2004 4.347 4.393 4.323 4.326 56,477 -0.09(-1.96%)
Nov 26, 2004 4.401 4.413 4.390 4.413 50,933 +0.03(+0.66%)
Nov 24, 2004 4.370 4.396 4.370 4.384 107,756 +0.03(+0.66%)
Nov 23, 2004 4.329 4.367 4.329 4.355 41,578 +0.03(+0.60%)
Nov 22, 2004 4.269 4.329 4.269 4.329 72,415 +0.09(+2.11%)
Nov 19, 2004 4.170 4.245 4.170 4.240 31,530 +0.07(+1.59%)
Nov 18, 2004 4.199 4.199 4.139 4.173 139,287 -0.10(-2.43%)
Nov 17, 2004 4.329 4.344 4.240 4.277 61,674 -0.03(-0.74%)
Nov 16, 2004 4.234 4.323 4.234 4.309 78,998 +0.10(+2.26%)
Nov 15, 2004 4.150 4.214 4.139 4.214 84,888 +0.04(+0.97%)
Nov 12, 2004 4.119 4.185 4.090 4.173 28,065 +0.05(+1.33%)
Nov 11, 2004 4.110 4.119 4.078 4.119 52,665 +0.01(+0.35%)
Nov 10, 2004 4.104 4.127 4.069 4.104 100,134 +0.03(+0.71%)
Nov 09, 2004 4.017 4.075 4.017 4.075 37,073 +0.04(+1.07%)
Nov 08, 2004 4.012 4.041 3.997 4.032 109,835 +0.04(+1.01%)
Nov 05, 2004 3.971 4.003 3.963 3.992 53,705 +0.02(+0.58%)
Nov 04, 2004 3.945 3.968 3.945 3.968 110,875 +0.03(+0.88%)
Nov 03, 2004 3.945 3.957 3.914 3.934 52,665 +0.04(+0.96%)
Nov 02, 2004 3.890 3.911 3.885 3.896 27,372 -0.00(-0.07%)
Nov 01, 2004 3.890 3.899 3.859 3.899 29,451 -0.01(-0.22%)
Oct 29, 2004 3.865 3.919 3.865 3.908 24,253 +0.06(+1.50%)
Oct 28, 2004 3.908 3.925 3.850 3.850 35,687 -0.05(-1.19%)
Oct 27, 2004 3.905 3.954 3.882 3.896 49,547 -0.01(-0.15%)
Oct 26, 2004 3.879 3.902 3.836 3.902 55,437 +0.03(+0.67%)
Oct 25, 2004 3.839 3.902 3.839 3.876 28,758 +0.05(+1.36%)
Oct 22, 2004 3.836 3.839 3.766 3.824 169,777 -0.08(-1.92%)
Oct 21, 2004 3.807 3.919 3.807 3.899 39,152 +0.13(+3.37%)
Oct 20, 2004 3.772 3.798 3.740 3.772 92,165 +0.03(+0.77%)
Oct 19, 2004 3.648 3.755 3.639 3.743 82,116 +0.10(+2.69%)
Oct 18, 2004 3.668 3.714 3.639 3.645 75,187 -0.07(-1.86%)
Oct 15, 2004 3.801 3.801 3.688 3.714 102,213 -0.13(-3.45%)
Oct 14, 2004 3.853 3.902 3.815 3.847 41,578 -0.03(-0.74%)
Oct 13, 2004 3.867 3.888 3.839 3.876 45,389 -0.01(-0.37%)
Oct 12, 2004 3.902 3.902 3.888 3.890 26,332 -0.02(-0.59%)
Oct 11, 2004 3.919 3.922 3.914 3.914 2,425 +0.01(+0.37%)
Oct 08, 2004 3.899 3.914 3.885 3.899 23,214 +0.03(+0.75%)
Oct 07, 2004 3.914 3.914 3.859 3.870 89,393 -0.01(-0.37%)
Oct 06, 2004 3.853 3.885 3.850 3.885 28,411 +0.03(+0.67%)
Oct 05, 2004 3.836 3.865 3.810 3.859 76,919 +0.05(+1.36%)
Oct 04, 2004 3.810 3.830 3.792 3.807 27,372 +0.02(+0.46%)
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.