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 (%)
May 31, 2012 6.190 6.243 6.052 6.220 483,938 +0.04(+0.62%)
May 30, 2012 6.251 6.293 6.163 6.182 256,406 -0.02(-0.29%)
May 29, 2012 6.337 6.348 6.152 6.200 2,627,311 -0.03(-0.48%)
May 25, 2012 6.189 6.266 6.178 6.229 293,194 +0.02(+0.30%)
May 24, 2012 6.211 6.252 6.133 6.211 279,326 +0.01(+0.12%)
May 23, 2012 6.215 6.222 6.052 6.204 272,876 -0.04(-0.59%)
May 22, 2012 6.133 6.266 6.096 6.241 252,899 +0.10(+1.57%)
May 21, 2012 6.085 6.189 6.041 6.144 156,131 +0.09(+1.53%)
May 18, 2012 6.130 6.181 6.030 6.052 226,217 -0.06(-0.97%)
May 17, 2012 6.056 6.207 6.037 6.111 303,613 +0.06(+0.98%)
May 16, 2012 6.104 6.104 5.989 6.052 279,805 -0.04(-0.73%)
May 15, 2012 6.141 6.144 6.067 6.096 202,047 -0.06(-0.96%)
May 14, 2012 6.211 6.211 6.085 6.155 215,234 -0.07(-1.19%)
May 11, 2012 6.215 6.263 6.204 6.229 303,897 +0.02(+0.30%)
May 10, 2012 6.104 6.218 6.085 6.211 246,067 +0.15(+2.44%)
May 09, 2012 5.993 6.100 5.967 6.063 237,038 +0.04(+0.68%)
May 08, 2012 6.148 6.178 6.000 6.022 336,171 -0.17(-2.75%)
May 07, 2012 6.093 6.200 6.078 6.192 286,366 +0.10(+1.58%)
May 04, 2012 6.044 6.107 6.022 6.096 652,106 +0.02(+0.37%)
May 03, 2012 6.200 6.200 6.059 6.074 607,410 -0.10(-1.56%)
May 02, 2012 6.196 6.204 6.107 6.170 330,629 -0.04(-0.71%)
May 01, 2012 6.144 6.237 6.118 6.215 354,559 +0.09(+1.45%)
Apr 30, 2012 6.137 6.148 6.056 6.126 451,770 -0.01(-0.18%)
Apr 27, 2012 6.170 6.178 6.007 6.137 701,752 -0.01(-0.18%)
Apr 26, 2012 6.377 6.396 6.117 6.148 638,673 -0.14(-2.18%)
Apr 25, 2012 6.185 6.344 6.148 6.285 1,302,883 +0.16(+2.60%)
Apr 24, 2012 6.037 6.155 6.037 6.126 902,740 +0.09(+1.47%)
Apr 23, 2012 6.163 6.163 5.998 6.037 395,620 -0.17(-2.68%)
Apr 20, 2012 6.189 6.237 6.118 6.204 305,537 +0.03(+0.48%)
Apr 19, 2012 6.274 6.292 6.148 6.174 277,747 -0.11(-1.77%)
Apr 18, 2012 6.285 6.307 6.266 6.285 237,782 +0.00(+0.06%)
Apr 17, 2012 6.167 6.318 6.104 6.281 435,247 +0.14(+2.35%)
Apr 16, 2012 6.374 6.374 6.107 6.137 724,733 -0.23(-3.66%)
Apr 13, 2012 6.566 6.581 6.370 6.370 385,682 -0.20(-3.04%)
Apr 12, 2012 6.585 6.647 6.529 6.570 271,430 +0.00(+0.00%)
Apr 11, 2012 6.555 6.607 6.466 6.570 338,556 +0.04(+0.62%)
Apr 10, 2012 6.733 6.772 6.499 6.529 311,993 -0.23(-3.34%)
Apr 09, 2012 6.718 6.788 6.659 6.755 197,803 +0.01(+0.11%)
Apr 05, 2012 6.777 6.795 6.729 6.747 185,576 -0.04(-0.55%)
Apr 04, 2012 6.840 6.847 6.769 6.784 303,737 -0.10(-1.45%)
Apr 03, 2012 6.958 6.958 6.873 6.884 155,472 -0.07(-1.01%)
Apr 02, 2012 6.932 6.962 6.892 6.954 244,516 +0.01(+0.16%)
Mar 30, 2012 6.884 6.962 6.825 6.943 270,768 +0.06(+0.81%)
Mar 29, 2012 6.966 6.969 6.836 6.888 673,073 -0.12(-1.74%)
Mar 28, 2012 7.069 7.069 6.936 7.010 257,935 -0.09(-1.25%)
Mar 27, 2012 7.165 7.165 7.077 7.099 109,918 -0.06(-0.88%)
Mar 26, 2012 7.143 7.213 7.132 7.162 165,082 +0.07(+0.94%)
Mar 23, 2012 7.017 7.095 6.973 7.095 255,434 +0.07(+1.05%)
Mar 22, 2012 7.054 7.054 6.977 7.021 305,746 -0.08(-1.09%)
Mar 21, 2012 7.077 7.110 7.062 7.099 178,225 +0.03(+0.47%)
Mar 20, 2012 7.173 7.173 7.017 7.065 458,836 -0.13(-1.85%)
Mar 19, 2012 7.154 7.243 7.147 7.199 202,771 +0.06(+0.78%)
Mar 16, 2012 7.213 7.254 7.136 7.143 210,679 -0.05(-0.72%)
Mar 15, 2012 7.236 7.267 7.173 7.195 567,947 -0.04(-0.61%)
Mar 14, 2012 7.376 7.380 7.206 7.239 276,796 -0.12(-1.66%)
Mar 13, 2012 7.347 7.376 7.324 7.361 214,558 +0.03(+0.35%)
Mar 12, 2012 7.398 7.402 7.317 7.335 705,302 -0.07(-0.90%)
Mar 09, 2012 7.409 7.409 7.339 7.402 161,378 +0.01(+0.15%)
Mar 08, 2012 7.365 7.417 7.313 7.391 295,981 +0.07(+1.01%)
Mar 07, 2012 7.339 7.354 7.221 7.317 356,527 -0.02(-0.25%)
Mar 06, 2012 7.413 7.421 7.332 7.335 306,473 -0.16(-2.12%)
Mar 05, 2012 7.602 7.602 7.483 7.495 214,825 -0.17(-2.22%)
Mar 02, 2012 7.672 7.702 7.591 7.665 220,856 -0.13(-1.71%)
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.