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 (%)
Jun 30, 2004 3.529 3.633 3.498 3.619 43,661 +0.11(+3.04%)
Jun 29, 2004 3.498 3.527 3.489 3.512 21,484 +0.01(+0.33%)
Jun 28, 2004 3.480 3.521 3.475 3.501 78,659 +0.02(+0.66%)
Jun 25, 2004 3.454 3.480 3.431 3.477 49,551 +0.02(+0.50%)
Jun 24, 2004 3.498 3.509 3.457 3.460 30,146 -0.02(-0.66%)
Jun 23, 2004 3.423 3.486 3.417 3.483 65,491 +0.05(+1.60%)
Jun 22, 2004 3.469 3.489 3.414 3.428 106,380 -0.03(-0.83%)
Jun 21, 2004 3.512 3.512 3.454 3.457 27,721 -0.03(-0.83%)
Jun 18, 2004 3.550 3.564 3.480 3.486 46,779 -0.03(-0.98%)
Jun 17, 2004 3.509 3.544 3.509 3.521 8,316 -0.01(-0.25%)
Jun 16, 2004 3.573 3.573 3.492 3.529 16,286 -0.01(-0.41%)
Jun 15, 2004 3.483 3.544 3.477 3.544 40,542 +0.07(+2.08%)
Jun 14, 2004 3.550 3.550 3.472 3.472 29,800 -0.07(-1.96%)
Jun 10, 2004 3.555 3.570 3.532 3.541 40,889 -0.01(-0.41%)
Jun 09, 2004 3.581 3.584 3.544 3.555 20,791 -0.02(-0.65%)
Jun 08, 2004 3.547 3.578 3.547 3.578 305,281 +0.01(+0.24%)
Jun 07, 2004 3.607 3.607 3.570 3.570 35,691 -0.03(-0.96%)
Jun 04, 2004 3.576 3.607 3.576 3.604 27,374 +0.06(+1.63%)
Jun 03, 2004 3.561 3.573 3.524 3.547 26,681 +0.01(+0.33%)
Jun 02, 2004 3.541 3.561 3.521 3.535 14,900 -0.01(-0.24%)
Jun 01, 2004 3.573 3.573 3.492 3.544 72,422 -0.06(-1.76%)
May 28, 2004 3.584 3.607 3.555 3.607 75,194 +0.01(+0.32%)
May 27, 2004 3.581 3.602 3.552 3.596 125,439 -0.01(-0.32%)
May 26, 2004 3.607 3.625 3.604 3.607 59,947 +0.00(+0.08%)
May 25, 2004 3.616 3.622 3.578 3.604 27,721 +0.02(+0.48%)
May 24, 2004 3.587 3.587 3.584 3.587 9,009 +0.03(+0.81%)
May 21, 2004 3.567 3.578 3.558 3.558 15,593 +0.00(+0.00%)
May 20, 2004 3.535 3.570 3.535 3.558 11,088 +0.04(+1.15%)
May 19, 2004 3.527 3.555 3.518 3.518 29,107 -0.00(-0.08%)
May 18, 2004 3.515 3.527 3.506 3.521 8,662 +0.01(+0.25%)
May 17, 2004 3.613 3.613 3.506 3.512 34,651 -0.07(-2.01%)
May 14, 2004 3.578 3.604 3.567 3.584 49,205 +0.01(+0.32%)
May 13, 2004 3.535 3.573 3.535 3.573 11,088 +0.00(+0.08%)
May 12, 2004 3.581 3.581 3.532 3.570 15,939 -0.03(-0.96%)
May 11, 2004 3.581 3.604 3.550 3.604 11,435 +0.05(+1.46%)
May 10, 2004 3.535 3.552 3.495 3.552 24,949 -0.01(-0.24%)
May 07, 2004 3.607 3.616 3.547 3.561 57,175 -0.08(-2.14%)
May 06, 2004 3.622 3.639 3.581 3.639 44,700 -0.00(-0.08%)
May 05, 2004 3.607 3.642 3.578 3.642 38,463 +0.01(+0.40%)
May 04, 2004 3.558 3.628 3.558 3.628 33,612 +0.08(+2.11%)
May 03, 2004 3.590 3.590 3.547 3.552 11,088 -0.01(-0.24%)
Apr 30, 2004 3.521 3.564 3.486 3.561 60,640 +0.04(+1.15%)
Apr 29, 2004 3.550 3.587 3.483 3.521 120,587 +0.04(+1.24%)
Apr 28, 2004 3.651 3.651 3.477 3.477 35,344 -0.16(-4.44%)
Apr 27, 2004 3.705 3.705 3.630 3.639 54,403 -0.05(-1.25%)
Apr 26, 2004 3.708 3.714 3.665 3.685 28,760 +0.03(+0.87%)
Apr 23, 2004 3.720 3.720 3.645 3.654 81,778 -0.05(-1.48%)
Apr 22, 2004 3.775 3.775 3.708 3.708 66,184 -0.08(-2.13%)
Apr 21, 2004 3.780 3.809 3.780 3.789 20,791 -0.01(-0.15%)
Apr 20, 2004 3.824 3.835 3.795 3.795 38,809 -0.04(-0.98%)
Apr 19, 2004 3.853 3.856 3.830 3.832 74,847 -0.01(-0.23%)
Apr 16, 2004 3.858 3.858 3.824 3.841 31,186 +0.01(+0.30%)
Apr 15, 2004 3.847 3.867 3.827 3.830 28,760 -0.02(-0.52%)
Apr 14, 2004 3.867 3.870 3.838 3.850 30,840 -0.04(-1.11%)
Apr 13, 2004 3.919 3.919 3.890 3.893 25,642 -0.01(-0.15%)
Apr 12, 2004 3.928 3.928 3.876 3.899 50,244 -0.03(-0.88%)
Apr 08, 2004 3.968 3.968 3.899 3.933 40,542 -0.08(-1.94%)
Apr 07, 2004 4.017 4.023 3.988 4.011 32,226 -0.03(-0.86%)
Apr 06, 2004 4.026 4.063 4.011 4.046 33,612 +0.03(+0.72%)
Apr 05, 2004 3.997 4.023 3.974 4.017 26,681 +0.05(+1.16%)
Apr 02, 2004 3.957 3.991 3.939 3.971 41,235 -0.01(-0.36%)
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.