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 )

7.275 +0.065 (+0.90%)
Streaming Delayed Price Updated: 11:33 AM 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 (%)
Mar 31, 2004 3.927 3.944 3.881 3.881 86,810 -0.08(-2.03%)
Mar 30, 2004 3.958 4.001 3.947 3.961 23,707 -0.01(-0.22%)
Mar 29, 2004 3.996 4.004 3.958 3.970 35,909 -0.01(-0.36%)
Mar 26, 2004 3.993 4.027 3.978 3.984 28,239 -0.01(-0.29%)
Mar 25, 2004 3.975 4.016 3.975 3.996 36,606 +0.04(+1.02%)
Mar 24, 2004 3.961 3.984 3.941 3.955 63,103 -0.03(-0.86%)
Mar 23, 2004 3.973 4.007 3.955 3.990 108,077 +0.03(+0.65%)
Mar 22, 2004 4.007 4.007 3.932 3.964 32,074 -0.01(-0.36%)
Mar 19, 2004 3.953 3.993 3.953 3.978 22,661 +0.03(+0.65%)
Mar 18, 2004 3.932 3.987 3.924 3.953 32,074 +0.05(+1.25%)
Mar 17, 2004 3.921 3.938 3.895 3.904 23,358 -0.02(-0.44%)
Mar 16, 2004 3.930 3.935 3.887 3.921 18,477 +0.04(+0.96%)
Mar 15, 2004 3.924 3.924 3.872 3.884 28,936 -0.01(-0.29%)
Mar 12, 2004 3.930 3.930 3.884 3.895 59,268 -0.05(-1.38%)
Mar 11, 2004 3.984 3.984 3.915 3.950 90,645 -0.01(-0.36%)
Mar 10, 2004 3.958 4.004 3.941 3.964 57,873 +0.02(+0.51%)
Mar 09, 2004 3.930 3.958 3.930 3.944 37,304 +0.01(+0.15%)
Mar 08, 2004 3.938 3.944 3.927 3.938 28,239 +0.03(+0.73%)
Mar 05, 2004 3.915 3.935 3.907 3.910 31,725 +0.02(+0.44%)
Mar 04, 2004 3.875 3.892 3.858 3.892 84,370 +0.05(+1.19%)
Mar 03, 2004 3.826 3.855 3.801 3.846 32,074 +0.02(+0.45%)
Mar 02, 2004 3.861 3.861 3.815 3.829 74,259 -0.00(-0.07%)
Mar 01, 2004 3.858 3.858 3.815 3.832 45,671 +0.00(+0.07%)
Feb 27, 2004 3.789 3.835 3.766 3.829 78,094 +0.05(+1.29%)
Feb 26, 2004 3.769 3.798 3.763 3.780 167,345 -0.06(-1.64%)
Feb 25, 2004 3.907 3.907 3.841 3.844 64,149 -0.04(-1.11%)
Feb 24, 2004 3.835 3.887 3.835 3.887 19,523 +0.05(+1.35%)
Feb 23, 2004 3.829 3.838 3.815 3.835 35,212 +0.03(+0.91%)
Feb 20, 2004 3.783 3.801 3.729 3.801 44,974 +0.01(+0.23%)
Feb 19, 2004 3.798 3.815 3.786 3.792 24,753 -0.02(-0.60%)
Feb 18, 2004 3.892 3.892 3.815 3.815 36,606 -0.06(-1.63%)
Feb 17, 2004 3.904 3.904 3.866 3.878 107,380 +0.00(+0.07%)
Feb 13, 2004 3.884 3.924 3.875 3.875 20,220 -0.01(-0.22%)
Feb 12, 2004 3.898 3.898 3.881 3.884 29,285 -0.03(-0.73%)
Feb 11, 2004 3.838 3.912 3.823 3.912 9,413 +0.09(+2.25%)
Feb 10, 2004 3.832 3.835 3.818 3.826 24,753 -0.01(-0.22%)
Feb 09, 2004 3.858 3.858 3.823 3.835 57,176 +0.00(+0.07%)
Feb 06, 2004 3.841 3.852 3.826 3.832 23,010 +0.03(+0.83%)
Feb 05, 2004 3.821 3.835 3.801 3.801 15,688 -0.01(-0.38%)
Feb 04, 2004 3.809 3.832 3.809 3.815 15,340 +0.01(+0.15%)
Feb 03, 2004 3.815 3.846 3.809 3.809 27,542 -0.02(-0.60%)
Feb 02, 2004 3.826 3.855 3.815 3.832 61,011 -0.00(-0.07%)
Jan 30, 2004 3.993 3.993 3.815 3.835 103,196 -0.15(-3.81%)
Jan 29, 2004 3.993 4.004 3.978 3.987 26,496 -0.01(-0.14%)
Jan 28, 2004 4.044 4.044 3.993 3.993 18,129 -0.07(-1.83%)
Jan 27, 2004 4.062 4.082 4.062 4.067 38,698 +0.02(+0.50%)
Jan 26, 2004 4.062 4.062 4.044 4.047 12,202 +0.01(+0.36%)
Jan 23, 2004 4.056 4.064 4.010 4.033 24,055 -0.06(-1.54%)
Jan 22, 2004 4.079 4.096 4.067 4.096 6,624 +0.02(+0.42%)
Jan 21, 2004 4.093 4.093 4.062 4.079 28,588 -0.02(-0.42%)
Jan 20, 2004 4.084 4.116 4.067 4.096 21,615 +0.03(+0.71%)
Jan 16, 2004 4.073 4.073 4.030 4.067 23,707 -0.01(-0.14%)
Jan 15, 2004 4.033 4.073 4.033 4.073 14,294 +0.01(+0.14%)
Jan 14, 2004 4.084 4.084 4.030 4.067 38,698 -0.02(-0.42%)
Jan 13, 2004 4.105 4.105 4.084 4.084 12,202 -0.02(-0.42%)
Jan 12, 2004 4.185 4.185 4.102 4.102 31,725 -0.08(-1.85%)
Jan 09, 2004 4.113 4.188 4.113 4.179 25,101 +0.08(+1.89%)
Jan 08, 2004 4.105 4.130 4.102 4.102 20,220 -0.01(-0.14%)
Jan 07, 2004 4.173 4.173 4.102 4.107 16,734 -0.06(-1.51%)
Jan 06, 2004 4.182 4.182 4.159 4.171 12,202 +0.00(+0.07%)
Jan 05, 2004 4.188 4.205 4.162 4.168 10,807 +0.03(+0.62%)
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.