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 (TSX: TA )

9.890 -0.070 (-0.70%)
Streaming Delayed Price Updated: 4:00 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 (%)
May 31, 2017 7.570 7.650 7.520 7.620 673,664 +0.03(+0.40%)
May 30, 2017 7.580 7.700 7.560 7.590 460,180 -0.08(-1.04%)
May 29, 2017 7.620 7.700 7.570 7.670 366,815 +0.05(+0.66%)
May 26, 2017 7.510 7.660 7.510 7.620 521,786 +0.11(+1.46%)
May 25, 2017 7.550 7.600 7.500 7.510 557,281 -0.04(-0.53%)
May 24, 2017 7.500 7.580 7.430 7.550 611,472 +0.04(+0.53%)
May 23, 2017 7.440 7.560 7.390 7.510 773,015 +0.12(+1.62%)
May 19, 2017 7.130 7.435 7.120 7.390 1,057,189 +0.29(+4.08%)
May 18, 2017 7.030 7.170 6.990 7.100 949,543 +0.01(+0.14%)
May 17, 2017 7.050 7.130 7.010 7.090 565,077 +0.02(+0.28%)
May 16, 2017 7.000 7.095 6.980 7.070 786,790 +0.04(+0.57%)
May 15, 2017 7.040 7.050 6.990 7.030 506,649 +0.00(+0.00%)
May 12, 2017 7.010 7.090 7.000 7.030 500,893 +0.01(+0.14%)
May 11, 2017 7.030 7.080 6.990 7.020 640,606 -0.05(-0.71%)
May 10, 2017 7.230 7.230 7.010 7.070 698,048 -0.17(-2.35%)
May 09, 2017 7.300 7.310 7.190 7.240 727,797 -0.09(-1.23%)
May 08, 2017 7.160 7.365 7.140 7.330 582,357 +0.07(+0.96%)
May 05, 2017 7.010 7.380 6.980 7.260 1,217,832 +0.26(+3.71%)
May 04, 2017 7.050 7.070 6.930 7.000 548,761 -0.04(-0.57%)
May 03, 2017 7.030 7.050 6.990 7.040 392,919 +0.02(+0.28%)
May 02, 2017 7.020 7.090 6.970 7.020 538,400 +0.01(+0.14%)
May 01, 2017 6.990 7.030 6.970 7.010 400,350 +0.02(+0.29%)
Apr 28, 2017 7.000 7.000 6.950 6.990 362,035 +0.00(+0.00%)
Apr 27, 2017 7.010 7.060 6.940 6.990 544,837 -0.04(-0.57%)
Apr 26, 2017 6.990 7.050 6.970 7.030 676,963 +0.08(+1.15%)
Apr 25, 2017 7.010 7.070 6.900 6.950 1,345,918 -0.06(-0.86%)
Apr 24, 2017 6.960 7.060 6.920 7.010 960,729 +0.06(+0.86%)
Apr 21, 2017 7.120 7.130 6.880 6.950 1,303,886 -0.18(-2.52%)
Apr 20, 2017 7.330 7.370 7.090 7.130 1,061,986 -0.16(-2.19%)
Apr 19, 2017 7.390 7.410 7.265 7.290 465,479 -0.08(-1.09%)
Apr 18, 2017 7.440 7.440 7.330 7.370 1,084,025 -0.11(-1.47%)
Apr 17, 2017 7.490 7.520 7.430 7.480 772,075 -0.02(-0.27%)
Apr 13, 2017 7.610 7.610 7.480 7.500 317,200 -0.07(-0.92%)
Apr 12, 2017 7.670 7.670 7.530 7.570 504,362 -0.11(-1.43%)
Apr 11, 2017 7.690 7.770 7.640 7.680 508,947 -0.05(-0.65%)
Apr 10, 2017 7.660 7.740 7.610 7.730 639,616 +0.06(+0.78%)
Apr 07, 2017 7.610 7.700 7.600 7.670 565,843 +0.08(+1.05%)
Apr 06, 2017 7.490 7.640 7.460 7.590 254,136 +0.07(+0.93%)
Apr 05, 2017 7.610 7.620 7.500 7.520 300,878 -0.10(-1.31%)
Apr 04, 2017 7.620 7.640 7.530 7.620 433,101 -0.01(-0.13%)
Apr 03, 2017 7.750 7.820 7.600 7.630 439,236 -0.19(-2.43%)
Mar 31, 2017 7.600 7.820 7.600 7.820 516,669 +0.00(+0.00%)
Mar 30, 2017 7.750 7.860 7.710 7.820 241,653 +0.05(+0.64%)
Mar 29, 2017 7.740 7.830 7.720 7.770 382,206 +0.04(+0.52%)
Mar 28, 2017 7.740 7.940 7.730 7.730 507,627 +0.01(+0.13%)
Mar 27, 2017 7.420 7.740 7.400 7.720 1,038,050 +0.30(+4.04%)
Mar 24, 2017 7.390 7.465 7.350 7.420 281,791 -0.01(-0.13%)
Mar 23, 2017 7.290 7.460 7.280 7.430 547,288 +0.12(+1.64%)
Mar 22, 2017 7.200 7.320 7.160 7.310 381,546 +0.10(+1.39%)
Mar 21, 2017 7.260 7.330 7.180 7.210 366,669 -0.04(-0.55%)
Mar 20, 2017 7.040 7.260 7.010 7.250 556,927 +0.22(+3.13%)
Mar 17, 2017 7.160 7.170 7.010 7.030 888,617 -0.14(-1.95%)
Mar 16, 2017 7.250 7.290 7.160 7.170 220,581 -0.04(-0.55%)
Mar 15, 2017 7.120 7.220 7.110 7.210 405,968 +0.08(+1.12%)
Mar 14, 2017 7.200 7.240 7.060 7.130 521,243 -0.11(-1.52%)
Mar 13, 2017 7.200 7.300 7.200 7.240 357,226 +0.04(+0.56%)
Mar 10, 2017 7.220 7.230 7.140 7.200 317,248 +0.01(+0.14%)
Mar 09, 2017 7.210 7.280 7.160 7.190 357,431 -0.04(-0.55%)
Mar 08, 2017 7.160 7.260 7.130 7.230 480,635 +0.04(+0.56%)
Mar 07, 2017 7.250 7.300 7.160 7.190 587,625 -0.06(-0.83%)
Mar 06, 2017 7.430 7.450 7.130 7.250 602,350 -0.23(-3.07%)
Mar 03, 2017 7.270 7.515 7.270 7.480 1,180,001 +0.43(+6.10%)
Mar 02, 2017 7.010 7.070 7.000 7.050 945,248 +0.01(+0.14%)
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.