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 )

7.200 +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 28, 2021 8.004 8.101 7.955 7.995 177,721 -0.01(-0.08%)
May 27, 2021 7.984 8.046 7.914 8.002 244,694 +0.03(+0.33%)
May 26, 2021 8.125 8.125 7.949 7.975 183,901 -0.08(-0.98%)
May 25, 2021 8.107 8.142 8.037 8.054 223,589 -0.04(-0.54%)
May 24, 2021 8.230 8.230 8.076 8.098 105,804 -0.05(-0.65%)
May 21, 2021 8.151 8.195 7.953 8.151 219,333 +0.04(+0.54%)
May 20, 2021 8.151 8.212 8.054 8.107 282,233 +0.02(+0.22%)
May 19, 2021 8.037 8.212 8.019 8.089 436,887 -0.06(-0.75%)
May 18, 2021 8.081 8.296 8.028 8.151 351,239 +0.15(+1.87%)
May 17, 2021 8.239 8.239 7.931 8.002 448,432 -0.22(-2.67%)
May 14, 2021 8.239 8.256 8.050 8.221 149,448 +0.13(+1.63%)
May 13, 2021 8.327 8.344 8.054 8.089 156,243 -0.28(-3.36%)
May 12, 2021 8.379 8.406 8.212 8.371 238,964 -0.05(-0.63%)
May 11, 2021 8.327 8.441 8.278 8.423 290,795 -0.08(-0.93%)
May 10, 2021 8.546 8.564 8.414 8.502 156,350 -0.04(-0.51%)
May 07, 2021 8.493 8.634 8.450 8.546 159,718 +0.05(+0.62%)
May 06, 2021 8.502 8.511 8.340 8.493 208,213 -0.04(-0.41%)
May 05, 2021 8.555 8.581 8.511 8.529 65,190 -0.01(-0.10%)
May 04, 2021 8.450 8.537 8.353 8.537 199,727 +0.04(+0.52%)
May 03, 2021 8.687 8.704 8.476 8.493 128,940 -0.14(-1.63%)
Apr 30, 2021 8.669 8.726 8.608 8.634 103,946 -0.05(-0.61%)
Apr 29, 2021 8.818 8.827 8.678 8.687 125,587 -0.09(-1.00%)
Apr 28, 2021 8.643 8.783 8.643 8.775 130,020 +0.11(+1.32%)
Apr 27, 2021 8.643 8.722 8.612 8.660 157,056 -0.02(-0.20%)
Apr 26, 2021 8.652 8.687 8.564 8.678 119,626 +0.04(+0.51%)
Apr 23, 2021 8.748 8.748 8.564 8.634 168,614 -0.04(-0.41%)
Apr 22, 2021 8.652 8.801 8.625 8.669 201,508 -0.02(-0.20%)
Apr 21, 2021 8.546 8.704 8.511 8.687 321,800 +0.17(+1.96%)
Apr 20, 2021 8.581 8.581 8.476 8.520 220,336 -0.04(-0.51%)
Apr 19, 2021 8.660 8.660 8.463 8.564 349,551 -0.10(-1.12%)
Apr 16, 2021 8.704 8.704 8.590 8.660 146,869 +0.03(+0.31%)
Apr 15, 2021 8.722 8.722 8.568 8.634 133,957 -0.07(-0.81%)
Apr 14, 2021 8.704 8.748 8.669 8.704 182,841 -0.01(-0.10%)
Apr 13, 2021 8.608 8.731 8.573 8.713 246,450 +0.08(+0.92%)
Apr 12, 2021 8.669 8.731 8.577 8.634 160,928 -0.02(-0.20%)
Apr 09, 2021 8.687 8.757 8.608 8.652 267,210 +0.00(+0.00%)
Apr 08, 2021 8.555 8.652 8.511 8.652 158,356 +0.13(+1.55%)
Apr 07, 2021 8.573 8.599 8.493 8.520 149,816 -0.10(-1.12%)
Apr 06, 2021 8.511 8.652 8.450 8.616 193,277 +0.11(+1.34%)
Apr 05, 2021 8.537 8.581 8.441 8.502 212,926 +0.03(+0.31%)
Apr 01, 2021 8.344 8.537 8.331 8.476 236,698 +0.17(+2.01%)
Mar 31, 2021 8.248 8.344 8.230 8.309 238,061 +0.10(+1.18%)
Mar 30, 2021 8.177 8.239 8.023 8.212 265,386 +0.09(+1.08%)
Mar 29, 2021 8.212 8.221 7.984 8.125 362,041 -0.10(-1.18%)
Mar 26, 2021 7.887 8.318 7.870 8.221 525,199 +0.35(+4.46%)
Mar 25, 2021 7.791 7.905 7.747 7.870 249,438 +0.03(+0.34%)
Mar 24, 2021 8.072 8.072 7.826 7.844 168,601 -0.16(-1.98%)
Mar 23, 2021 8.002 8.160 7.966 8.002 339,509 -0.06(-0.76%)
Mar 22, 2021 7.905 8.107 7.782 8.063 493,559 +0.23(+2.91%)
Mar 19, 2021 7.589 7.923 7.571 7.835 441,631 +0.23(+3.00%)
Mar 18, 2021 7.791 7.791 7.580 7.606 477,044 -0.25(-3.13%)
Mar 17, 2021 7.949 7.949 7.699 7.852 358,428 -0.10(-1.22%)
Mar 16, 2021 7.914 7.975 7.870 7.949 295,548 +0.04(+0.44%)
Mar 15, 2021 7.905 7.984 7.839 7.914 316,068 +0.02(+0.22%)
Mar 12, 2021 7.747 7.905 7.703 7.896 255,711 +0.08(+1.01%)
Mar 11, 2021 7.677 7.844 7.589 7.817 203,217 +0.20(+2.65%)
Mar 10, 2021 7.562 7.677 7.545 7.615 196,538 +0.11(+1.40%)
Mar 09, 2021 7.527 7.694 7.492 7.510 251,269 +0.11(+1.42%)
Mar 08, 2021 7.220 7.479 7.150 7.404 459,814 +0.25(+3.56%)
Mar 05, 2021 7.281 7.352 6.992 7.150 645,427 -0.08(-1.09%)
Mar 04, 2021 7.404 7.422 7.114 7.229 640,463 -0.12(-1.67%)
Mar 03, 2021 7.782 7.808 7.273 7.352 742,841 -0.48(-6.17%)
Mar 02, 2021 7.791 7.844 7.650 7.835 356,039 +0.11(+1.36%)
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
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.