Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

TransAlta Corporation (TSX: TA )

9.830 -0.120 (-1.21%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	9.870	9.930	9.730	9.830	858,097	-0.12(-1.21%)
May 16, 2024	9.690	9.950	9.690	9.950	1,050,766	+0.24(+2.47%)
May 15, 2024	9.510	9.750	9.500	9.710	1,074,762	+0.21(+2.21%)
May 14, 2024	9.590	9.730	9.410	9.500	751,999	-0.13(-1.35%)
May 13, 2024	9.750	9.810	9.560	9.630	897,540	-0.11(-1.13%)
May 10, 2024	9.780	9.960	9.660	9.740	1,593,786	-0.13(-1.32%)
May 09, 2024	10.01	10.04	9.770	9.870	1,323,549	-0.17(-1.69%)
May 08, 2024	9.730	10.06	9.680	10.04	1,177,943	+0.30(+3.08%)
May 07, 2024	9.850	9.910	9.580	9.740	970,402	-0.10(-1.02%)
May 06, 2024	9.710	9.910	9.690	9.840	1,506,040	+0.18(+1.86%)
May 03, 2024	9.290	9.740	9.290	9.660	2,169,621	+0.43(+4.66%)
May 02, 2024	9.230	9.340	9.170	9.230	850,099	+0.04(+0.44%)
May 01, 2024	9.130	9.310	9.060	9.190	793,652	+0.06(+0.66%)
Apr 30, 2024	9.000	9.180	8.950	9.130	727,674	+0.11(+1.22%)
Apr 29, 2024	9.090	9.130	8.950	9.020	662,898	-0.04(-0.44%)
Apr 26, 2024	9.300	9.320	9.010	9.060	939,511	-0.26(-2.79%)
Apr 25, 2024	8.990	9.340	8.930	9.320	1,587,075	+0.24(+2.64%)
Apr 24, 2024	8.910	9.090	8.900	9.080	1,038,519	+0.17(+1.91%)
Apr 23, 2024	8.880	9.060	8.840	8.910	782,193	+0.02(+0.22%)
Apr 22, 2024	8.870	8.960	8.730	8.890	710,918	+0.00(+0.00%)
Apr 19, 2024	8.780	8.980	8.780	8.890	1,161,407	+0.04(+0.45%)
Apr 18, 2024	8.550	8.860	8.550	8.850	1,190,190	+0.28(+3.27%)
Apr 17, 2024	8.460	8.620	8.460	8.570	1,075,974	+0.12(+1.42%)
Apr 16, 2024	8.340	8.480	8.220	8.450	1,406,459	+0.05(+0.60%)
Apr 15, 2024	8.350	8.420	8.290	8.400	1,310,773	+0.05(+0.60%)
Apr 12, 2024	8.410	8.570	8.280	8.350	1,047,476	-0.08(-0.95%)
Apr 11, 2024	8.390	8.570	8.230	8.430	1,498,732	+0.03(+0.36%)
Apr 10, 2024	8.500	8.500	8.290	8.400	1,094,945	-0.16(-1.87%)
Apr 09, 2024	8.480	8.680	8.480	8.560	752,045	+0.06(+0.71%)
Apr 08, 2024	8.620	8.690	8.460	8.500	1,420,975	-0.14(-1.62%)
Apr 05, 2024	8.650	8.660	8.530	8.640	799,924	-0.07(-0.80%)
Apr 04, 2024	8.580	8.720	8.550	8.710	939,487	+0.12(+1.40%)
Apr 03, 2024	8.600	8.650	8.480	8.590	1,078,265	-0.01(-0.12%)
Apr 02, 2024	8.650	8.730	8.560	8.600	1,170,946	-0.09(-1.04%)
Apr 01, 2024	8.700	8.800	8.650	8.690	718,629	+0.00(+0.00%)
Mar 28, 2024				8.690	0	-0.06(-0.69%)
Mar 27, 2024	8.710	8.820	8.670	8.750	900,427	+0.07(+0.81%)
Mar 26, 2024	8.620	8.790	8.560	8.680	1,532,192	+0.10(+1.17%)
Mar 25, 2024	8.750	8.820	8.470	8.580	1,452,276	-0.20(-2.28%)
Mar 22, 2024	8.680	8.890	8.680	8.780	791,787	+0.09(+1.04%)
Mar 21, 2024	8.660	8.760	8.660	8.690	846,069	+0.09(+1.05%)
Mar 20, 2024	8.560	8.640	8.440	8.600	2,041,762	+0.02(+0.23%)
Mar 19, 2024	8.760	8.930	8.570	8.580	1,688,903	-0.21(-2.39%)
Mar 18, 2024	8.620	8.850	8.470	8.790	1,170,092	+0.26(+3.05%)
Mar 15, 2024	8.790	8.870	8.520	8.530	5,321,323	-0.31(-3.51%)
Mar 14, 2024	8.860	8.970	8.770	8.840	907,543	-0.03(-0.34%)
Mar 13, 2024	8.760	8.910	8.600	8.870	1,524,921	+0.15(+1.72%)
Mar 12, 2024	9.230	9.230	8.710	8.720	1,805,400	-0.56(-6.03%)
Mar 11, 2024	9.310	9.370	9.190	9.280	725,801	-0.07(-0.75%)
Mar 08, 2024	9.340	9.410	9.200	9.350	1,415,114	+0.08(+0.86%)
Mar 07, 2024	9.270	9.310	9.230	9.270	941,509	+0.02(+0.22%)
Mar 06, 2024	9.310	9.370	9.220	9.250	576,568	+0.00(+0.00%)
Mar 05, 2024	9.220	9.350	9.180	9.250	732,396	-0.02(-0.22%)
Mar 04, 2024	9.260	9.380	9.190	9.270	797,052	+0.01(+0.11%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

TransAlta Corporation (TSX: TA )

Historical Prices