Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

TransAlta Corporation (NY: TAC )

7.300 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
Mar 28, 2024 6.376 6.327 6.327 6.337 945,977 -0.02(-0.31%)
Mar 27, 2024 6.317 6.396 6.307 6.357 615,458 +0.06(+0.94%)
Mar 26, 2024 6.258 6.381 6.219 6.298 829,915 +0.08(+1.27%)
Mar 25, 2024 6.376 6.404 6.189 6.219 1,080,950 -0.15(-2.32%)
Mar 22, 2024 6.327 6.455 6.307 6.367 568,831 +0.05(+0.78%)
Mar 21, 2024 6.337 6.386 6.312 6.317 819,477 +0.03(+0.47%)
Mar 20, 2024 6.229 6.288 6.135 6.288 1,622,811 +0.05(+0.79%)
Mar 19, 2024 6.337 6.465 6.229 6.238 933,815 -0.16(-2.47%)
Mar 18, 2024 6.248 6.445 6.169 6.396 661,327 +0.18(+2.85%)
Mar 15, 2024 6.396 6.465 6.194 6.219 1,855,238 -0.21(-3.22%)
Mar 14, 2024 6.475 6.529 6.401 6.426 520,673 -0.07(-1.06%)
Mar 13, 2024 6.367 6.524 6.288 6.495 866,641 +0.12(+1.85%)
Mar 12, 2024 6.751 6.751 6.357 6.376 1,135,249 -0.39(-5.82%)
Mar 11, 2024 6.800 6.830 6.702 6.771 644,122 -0.07(-1.01%)
Mar 08, 2024 6.859 6.889 6.731 6.840 884,748 +0.04(+0.58%)
Mar 07, 2024 6.790 6.817 6.741 6.800 603,657 +0.05(+0.73%)
Mar 06, 2024 6.780 6.820 6.721 6.751 534,113 +0.04(+0.59%)
Mar 05, 2024 6.692 6.780 6.657 6.712 466,876 -0.01(-0.15%)
Mar 04, 2024 6.712 6.810 6.672 6.721 464,256 -0.01(-0.15%)
Mar 01, 2024 6.761 6.830 6.633 6.731 454,744 -0.04(-0.58%)
Feb 29, 2024 6.830 6.840 6.751 6.771 663,263 +0.06(+0.94%)
Feb 28, 2024 6.872 6.882 6.698 6.707 416,599 -0.23(-3.36%)
Feb 27, 2024 6.853 6.950 6.804 6.940 661,288 +0.14(+2.00%)
Feb 26, 2024 7.008 7.037 6.707 6.804 1,238,975 -0.31(-4.37%)
Feb 23, 2024 6.853 7.280 6.678 7.115 1,740,392 +0.33(+4.86%)
Feb 22, 2024 6.707 6.795 6.620 6.785 900,745 +0.09(+1.30%)
Feb 21, 2024 6.630 6.707 6.625 6.698 515,945 +0.04(+0.58%)
Feb 20, 2024 6.649 6.731 6.630 6.659 560,951 -0.03(-0.44%)
Feb 16, 2024 6.746 6.780 6.639 6.688 712,942 -0.08(-1.15%)
Feb 15, 2024 6.668 6.814 6.668 6.766 742,288 +0.11(+1.60%)
Feb 14, 2024 6.736 6.824 6.644 6.659 682,898 +0.01(+0.15%)
Feb 13, 2024 6.756 6.756 6.562 6.649 1,124,147 -0.17(-2.56%)
Feb 12, 2024 6.804 6.882 6.732 6.824 1,121,947 +0.02(+0.29%)
Feb 09, 2024 6.659 6.814 6.649 6.804 1,008,474 +0.17(+2.64%)
Feb 08, 2024 6.649 6.756 6.625 6.630 628,388 -0.04(-0.58%)
Feb 07, 2024 6.746 6.775 6.668 6.668 390,360 -0.08(-1.15%)
Feb 06, 2024 6.639 6.775 6.620 6.746 554,298 +0.08(+1.16%)
Feb 05, 2024 6.906 6.906 6.668 6.668 783,902 -0.28(-4.05%)
Feb 02, 2024 6.999 6.999 6.853 6.950 623,759 -0.15(-2.05%)
Feb 01, 2024 7.076 7.154 7.037 7.096 794,249 +0.07(+0.97%)
Jan 31, 2024 7.125 7.193 7.018 7.028 595,959 -0.07(-0.96%)
Jan 30, 2024 7.193 7.202 7.076 7.096 613,262 -0.15(-2.01%)
Jan 29, 2024 7.329 7.329 7.193 7.241 302,965 -0.07(-0.93%)
Jan 26, 2024 7.202 7.343 7.198 7.309 502,861 +0.13(+1.76%)
Jan 25, 2024 7.183 7.231 7.125 7.183 548,055 +0.09(+1.23%)
Jan 24, 2024 7.280 7.290 7.018 7.096 487,972 -0.13(-1.75%)
Jan 23, 2024 7.329 7.387 7.193 7.222 324,065 -0.10(-1.33%)
Jan 22, 2024 7.329 7.464 7.299 7.319 393,794 -0.04(-0.53%)
Jan 19, 2024 7.261 7.426 7.139 7.358 602,362 +0.08(+1.07%)
Jan 18, 2024 7.387 7.396 7.224 7.280 301,427 -0.06(-0.79%)
Jan 17, 2024 7.387 7.406 7.231 7.338 416,475 -0.17(-2.20%)
Jan 16, 2024 7.571 7.605 7.435 7.503 649,401 -0.03(-0.39%)
Jan 12, 2024 7.659 7.678 7.513 7.532 303,314 -0.07(-0.89%)
Jan 11, 2024 7.678 7.707 7.532 7.600 437,865 -0.12(-1.51%)
Jan 10, 2024 7.717 7.727 7.591 7.717 377,833 +0.02(+0.25%)
Jan 09, 2024 7.804 7.820 7.654 7.697 360,665 -0.16(-1.98%)
Jan 08, 2024 7.765 7.872 7.717 7.853 446,472 +0.06(+0.75%)
Jan 05, 2024 7.814 7.901 7.736 7.794 411,137 -0.03(-0.37%)
Jan 04, 2024 7.911 7.969 7.775 7.824 335,194 -0.12(-1.47%)
Jan 03, 2024 7.959 8.008 7.911 7.940 320,345 -0.09(-1.09%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.