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, 2019 5.172 5.392 5.132 5.384 239,151 +0.20(+3.93%)
May 30, 2019 5.124 5.261 5.124 5.181 184,906 +0.05(+0.94%)
May 29, 2019 5.277 5.277 5.084 5.132 354,694 -0.15(-2.90%)
May 28, 2019 5.286 5.342 5.253 5.286 176,137 +0.06(+1.23%)
May 24, 2019 5.181 5.269 5.157 5.221 105,495 +0.04(+0.78%)
May 23, 2019 5.326 5.326 5.124 5.181 132,788 -0.11(-2.13%)
May 22, 2019 5.294 5.414 5.277 5.294 192,970 +0.01(+0.15%)
May 21, 2019 5.100 5.358 5.100 5.286 240,579 +0.13(+2.50%)
May 20, 2019 5.157 5.229 5.092 5.157 78,171 -0.10(-1.99%)
May 17, 2019 5.253 5.294 5.181 5.261 141,860 +0.00(+0.00%)
May 16, 2019 5.302 5.302 5.213 5.261 163,163 -0.03(-0.61%)
May 15, 2019 5.455 5.455 5.294 5.294 322,386 -0.15(-2.67%)
May 14, 2019 5.374 5.479 5.302 5.439 268,907 +0.02(+0.30%)
May 13, 2019 5.382 5.455 5.294 5.422 192,716 -0.02(-0.30%)
May 10, 2019 5.406 5.463 5.398 5.439 127,463 +0.04(+0.75%)
May 09, 2019 5.358 5.447 5.358 5.398 112,045 +0.02(+0.30%)
May 08, 2019 5.366 5.431 5.318 5.382 89,913 -0.02(-0.30%)
May 07, 2019 5.342 5.406 5.342 5.398 76,350 +0.01(+0.15%)
May 06, 2019 5.382 5.414 5.326 5.390 155,329 -0.01(-0.15%)
May 03, 2019 5.439 5.455 5.390 5.398 167,924 +0.02(+0.30%)
May 02, 2019 5.302 5.439 5.302 5.382 181,160 +0.02(+0.30%)
May 01, 2019 5.422 5.471 5.332 5.366 143,845 -0.06(-1.04%)
Apr 30, 2019 5.374 5.455 5.374 5.422 74,113 +0.04(+0.75%)
Apr 29, 2019 5.439 5.455 5.366 5.382 161,058 -0.04(-0.74%)
Apr 26, 2019 5.390 5.471 5.366 5.422 332,249 +0.03(+0.60%)
Apr 25, 2019 5.479 5.551 5.350 5.390 214,358 -0.10(-1.76%)
Apr 24, 2019 5.503 5.568 5.455 5.487 178,333 -0.06(-1.02%)
Apr 23, 2019 5.648 5.664 5.519 5.543 224,938 -0.15(-2.55%)
Apr 22, 2019 5.713 5.737 5.600 5.688 287,599 +0.01(+0.14%)
Apr 18, 2019 5.906 5.906 5.664 5.680 335,228 -0.17(-2.89%)
Apr 17, 2019 5.761 5.906 5.761 5.850 187,534 +0.06(+0.97%)
Apr 16, 2019 5.882 5.906 5.753 5.793 149,958 -0.06(-0.96%)
Apr 15, 2019 5.922 5.954 5.825 5.850 128,088 -0.07(-1.22%)
Apr 12, 2019 5.962 5.978 5.866 5.922 132,304 -0.02(-0.27%)
Apr 11, 2019 5.978 5.978 5.906 5.938 119,787 -0.03(-0.54%)
Apr 10, 2019 5.946 6.043 5.914 5.970 167,702 +0.02(+0.41%)
Apr 09, 2019 5.962 6.011 5.922 5.946 155,086 -0.02(-0.27%)
Apr 08, 2019 5.962 5.995 5.906 5.962 192,845 +0.03(+0.54%)
Apr 05, 2019 5.962 6.003 5.866 5.930 198,952 -0.04(-0.67%)
Apr 04, 2019 6.011 6.035 5.954 5.970 144,480 -0.04(-0.67%)
Apr 03, 2019 6.019 6.051 5.898 6.011 187,299 -0.02(-0.40%)
Apr 02, 2019 6.011 6.132 5.978 6.035 281,640 +0.02(+0.27%)
Apr 01, 2019 5.930 6.035 5.858 6.019 257,679 +0.10(+1.77%)
Mar 29, 2019 5.986 6.003 5.825 5.914 206,151 -0.04(-0.68%)
Mar 28, 2019 5.938 6.027 5.866 5.954 250,788 +0.06(+0.96%)
Mar 27, 2019 5.745 5.914 5.664 5.898 244,930 +0.17(+2.95%)
Mar 26, 2019 5.817 5.817 5.688 5.729 280,805 +0.04(+0.71%)
Mar 25, 2019 5.559 5.777 5.559 5.688 377,387 +0.25(+4.59%)
Mar 22, 2019 5.463 5.511 5.382 5.439 166,559 -0.06(-1.17%)
Mar 21, 2019 5.487 5.600 5.447 5.503 178,881 -0.03(-0.58%)
Mar 20, 2019 5.439 5.592 5.374 5.535 322,940 +0.10(+1.93%)
Mar 19, 2019 5.447 5.487 5.374 5.431 303,690 +0.06(+1.20%)
Mar 18, 2019 5.012 5.382 5.012 5.366 504,874 +0.35(+7.07%)
Mar 15, 2019 5.052 5.100 4.971 5.012 280,619 -0.06(-1.27%)
Mar 14, 2019 4.923 5.076 4.923 5.076 301,121 +0.10(+1.94%)
Mar 13, 2019 5.020 5.044 4.979 4.979 149,066 -0.03(-0.64%)
Mar 12, 2019 4.907 5.020 4.907 5.012 173,116 +0.11(+2.30%)
Mar 11, 2019 4.899 4.963 4.883 4.899 89,383 +0.01(+0.16%)
Mar 08, 2019 4.834 4.915 4.830 4.891 155,885 +0.02(+0.50%)
Mar 07, 2019 4.963 4.963 4.810 4.867 405,188 -0.09(-1.79%)
Mar 06, 2019 4.858 4.995 4.826 4.955 183,037 +0.11(+2.33%)
Mar 05, 2019 4.899 4.899 4.786 4.842 188,008 -0.02(-0.33%)
Mar 04, 2019 4.891 4.915 4.746 4.858 159,795 -0.03(-0.66%)
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.