Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TransAlta Corporation (NY: TAC )

7.280 +0.100 (+1.39%)
Official Closing Price Updated: 4:10 PM EDT, Jun 10, 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 6.152 6.205 6.015 6.182 486,899 +0.04(+0.62%)
May 30, 2012 6.213 6.255 6.125 6.144 257,974 -0.02(-0.29%)
May 29, 2012 6.298 6.309 6.114 6.162 2,643,382 -0.03(-0.48%)
May 25, 2012 6.151 6.228 6.141 6.192 294,988 +0.02(+0.30%)
May 24, 2012 6.173 6.214 6.096 6.173 281,035 +0.01(+0.12%)
May 23, 2012 6.177 6.184 6.015 6.166 274,545 -0.04(-0.59%)
May 22, 2012 6.096 6.228 6.059 6.203 254,446 +0.10(+1.57%)
May 21, 2012 6.048 6.151 6.004 6.107 157,086 +0.09(+1.53%)
May 18, 2012 6.092 6.144 5.993 6.015 227,601 -0.06(-0.97%)
May 17, 2012 6.019 6.169 6.000 6.074 305,470 +0.06(+0.98%)
May 16, 2012 6.067 6.067 5.953 6.015 281,516 -0.04(-0.73%)
May 15, 2012 6.103 6.107 6.030 6.059 203,283 -0.06(-0.96%)
May 14, 2012 6.173 6.173 6.048 6.118 216,550 -0.07(-1.19%)
May 11, 2012 6.177 6.225 6.166 6.192 305,755 +0.02(+0.30%)
May 10, 2012 6.067 6.181 6.048 6.173 247,573 +0.15(+2.44%)
May 09, 2012 5.956 6.063 5.931 6.026 238,488 +0.04(+0.68%)
May 08, 2012 6.111 6.140 5.964 5.986 338,228 -0.17(-2.75%)
May 07, 2012 6.056 6.162 6.041 6.155 288,117 +0.10(+1.58%)
May 04, 2012 6.008 6.070 5.986 6.059 656,095 +0.02(+0.37%)
May 03, 2012 6.162 6.162 6.022 6.037 611,125 -0.10(-1.56%)
May 02, 2012 6.158 6.166 6.070 6.133 332,652 -0.04(-0.71%)
May 01, 2012 6.107 6.199 6.081 6.177 356,728 +0.09(+1.45%)
Apr 30, 2012 6.100 6.111 6.019 6.089 454,533 -0.01(-0.18%)
Apr 27, 2012 6.133 6.140 5.971 6.100 706,045 -0.01(-0.18%)
Apr 26, 2012 6.339 6.357 6.080 6.111 642,580 -0.14(-2.18%)
Apr 25, 2012 6.147 6.306 6.111 6.247 1,310,852 +0.16(+2.60%)
Apr 24, 2012 6.000 6.118 6.000 6.089 908,262 +0.09(+1.47%)
Apr 23, 2012 6.125 6.125 5.962 6.000 398,039 -0.17(-2.68%)
Apr 20, 2012 6.151 6.199 6.081 6.166 307,406 +0.03(+0.48%)
Apr 19, 2012 6.236 6.254 6.111 6.136 279,446 -0.11(-1.77%)
Apr 18, 2012 6.247 6.269 6.228 6.247 239,236 +0.00(+0.06%)
Apr 17, 2012 6.129 6.280 6.067 6.243 437,910 +0.14(+2.35%)
Apr 16, 2012 6.335 6.335 6.070 6.100 729,166 -0.23(-3.66%)
Apr 13, 2012 6.526 6.541 6.331 6.331 388,041 -0.20(-3.04%)
Apr 12, 2012 6.545 6.607 6.489 6.530 273,090 +0.00(+0.00%)
Apr 11, 2012 6.515 6.567 6.427 6.530 340,626 +0.04(+0.62%)
Apr 10, 2012 6.692 6.731 6.460 6.489 313,901 -0.22(-3.34%)
Apr 09, 2012 6.677 6.747 6.618 6.714 199,013 +0.01(+0.11%)
Apr 05, 2012 6.736 6.754 6.688 6.706 186,711 -0.04(-0.55%)
Apr 04, 2012 6.798 6.806 6.728 6.743 305,595 -0.10(-1.45%)
Apr 03, 2012 6.916 6.916 6.831 6.842 156,423 -0.07(-1.01%)
Apr 02, 2012 6.890 6.920 6.850 6.912 246,011 +0.01(+0.16%)
Mar 30, 2012 6.842 6.920 6.784 6.901 272,424 +0.06(+0.81%)
Mar 29, 2012 6.923 6.927 6.795 6.846 677,190 -0.12(-1.74%)
Mar 28, 2012 7.026 7.026 6.894 6.967 259,513 -0.09(-1.25%)
Mar 27, 2012 7.122 7.122 7.034 7.056 110,591 -0.06(-0.88%)
Mar 26, 2012 7.100 7.170 7.089 7.118 166,092 +0.07(+0.94%)
Mar 23, 2012 6.975 7.052 6.931 7.052 256,997 +0.07(+1.05%)
Mar 22, 2012 7.011 7.011 6.934 6.978 307,616 -0.08(-1.09%)
Mar 21, 2012 7.034 7.067 7.019 7.056 179,316 +0.03(+0.47%)
Mar 20, 2012 7.129 7.129 6.975 7.022 461,643 -0.13(-1.85%)
Mar 19, 2012 7.111 7.199 7.103 7.155 204,012 +0.06(+0.78%)
Mar 16, 2012 7.170 7.210 7.092 7.100 211,967 -0.05(-0.72%)
Mar 15, 2012 7.192 7.223 7.129 7.151 571,421 -0.04(-0.61%)
Mar 14, 2012 7.331 7.335 7.162 7.195 278,489 -0.12(-1.66%)
Mar 13, 2012 7.302 7.331 7.280 7.317 215,870 +0.03(+0.35%)
Mar 12, 2012 7.353 7.357 7.272 7.291 709,616 -0.07(-0.90%)
Mar 09, 2012 7.364 7.364 7.295 7.357 162,366 +0.01(+0.15%)
Mar 08, 2012 7.320 7.372 7.269 7.346 297,792 +0.07(+1.01%)
Mar 07, 2012 7.295 7.309 7.177 7.272 358,708 -0.02(-0.25%)
Mar 06, 2012 7.368 7.375 7.287 7.291 308,347 -0.16(-2.12%)
Mar 05, 2012 7.556 7.556 7.438 7.449 216,139 -0.17(-2.22%)
Mar 02, 2012 7.625 7.655 7.545 7.618 222,207 -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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.