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 (%)
May 31, 2007 7.529 7.635 7.529 7.590 73,910 +0.08(+1.11%)
May 30, 2007 7.449 7.521 7.406 7.506 101,104 -0.04(-0.53%)
May 29, 2007 7.504 7.549 7.489 7.547 127,949 +0.09(+1.27%)
May 25, 2007 7.420 7.615 7.397 7.452 86,113 +0.08(+1.05%)
May 24, 2007 7.524 7.544 7.306 7.374 209,530 -0.17(-2.32%)
May 23, 2007 7.472 7.578 7.472 7.549 2,676,483 +0.09(+1.23%)
May 22, 2007 7.300 7.524 7.300 7.458 174,318 +0.17(+2.28%)
May 21, 2007 7.248 7.300 7.248 7.291 28,588 +0.00(+0.00%)
May 18, 2007 7.291 7.303 7.174 7.291 66,938 +0.00(+0.00%)
May 17, 2007 7.197 7.314 7.197 7.291 126,206 +0.08(+1.07%)
May 16, 2007 7.174 7.225 7.136 7.214 384,546 +0.04(+0.60%)
May 15, 2007 7.096 7.171 7.096 7.171 94,131 +0.08(+1.17%)
May 14, 2007 7.036 7.105 7.027 7.088 91,691 +0.06(+0.86%)
May 11, 2007 6.913 7.042 6.901 7.027 112,609 +0.08(+1.11%)
May 10, 2007 6.924 6.973 6.895 6.950 92,040 +0.01(+0.12%)
May 09, 2007 6.938 6.941 6.870 6.941 85,415 +0.00(+0.04%)
May 08, 2007 6.918 6.964 6.895 6.938 103,196 -0.01(-0.08%)
May 07, 2007 6.910 6.944 6.898 6.944 86,810 +0.08(+1.21%)
May 04, 2007 6.913 6.913 6.847 6.861 111,912 -0.04(-0.54%)
May 03, 2007 6.858 6.944 6.844 6.898 318,305 +0.04(+0.63%)
May 02, 2007 6.798 6.875 6.789 6.855 6,483,596 +0.06(+0.89%)
May 01, 2007 6.769 6.844 6.735 6.795 146,078 +0.03(+0.38%)
Apr 30, 2007 6.715 6.821 6.715 6.769 90,994 +0.03(+0.51%)
Apr 27, 2007 6.672 6.752 6.666 6.735 152,005 +0.02(+0.26%)
Apr 26, 2007 6.864 6.864 6.689 6.718 133,876 -0.21(-2.98%)
Apr 25, 2007 7.145 7.145 6.904 6.924 130,390 -0.23(-3.25%)
Apr 24, 2007 6.918 7.208 6.887 7.156 184,080 +0.19(+2.67%)
Apr 23, 2007 6.829 7.085 6.784 6.970 465,081 +0.07(+1.00%)
Apr 20, 2007 6.491 6.964 6.491 6.901 240,559 +0.49(+7.70%)
Apr 19, 2007 6.382 6.436 6.359 6.408 140,849 +0.01(+0.22%)
Apr 18, 2007 6.382 6.399 6.330 6.393 58,919 +0.01(+0.13%)
Apr 17, 2007 6.393 6.408 6.362 6.385 38,350 -0.01(-0.13%)
Apr 16, 2007 6.468 6.468 6.373 6.393 52,644 -0.03(-0.45%)
Apr 13, 2007 6.442 6.451 6.382 6.422 38,698 -0.05(-0.75%)
Apr 12, 2007 6.445 6.480 6.391 6.471 46,368 +0.01(+0.13%)
Apr 11, 2007 6.371 6.477 6.371 6.462 67,635 +0.10(+1.62%)
Apr 10, 2007 6.362 6.391 6.322 6.359 222,081 +0.02(+0.32%)
Apr 09, 2007 6.402 6.402 6.325 6.339 46,020 -0.05(-0.72%)
Apr 05, 2007 6.253 6.419 6.253 6.385 51,598 +0.15(+2.34%)
Apr 04, 2007 6.239 6.264 6.207 6.239 55,781 +0.00(+0.00%)
Apr 03, 2007 6.221 6.290 6.181 6.239 54,735 +0.00(+0.05%)
Apr 02, 2007 6.175 6.262 6.158 6.236 80,535 +0.05(+0.79%)
Mar 30, 2007 6.187 6.219 6.153 6.187 34,166 -0.00(-0.05%)
Mar 29, 2007 6.187 6.198 6.141 6.190 29,285 +0.00(+0.00%)
Mar 28, 2007 6.184 6.256 6.184 6.190 26,496 -0.04(-0.60%)
Mar 27, 2007 6.216 6.284 6.216 6.227 51,249 +0.03(+0.46%)
Mar 26, 2007 6.167 6.224 6.121 6.198 93,783 +0.02(+0.28%)
Mar 23, 2007 6.135 6.187 6.135 6.181 47,414 +0.03(+0.47%)
Mar 22, 2007 6.153 6.175 6.095 6.153 77,397 -0.01(-0.14%)
Mar 21, 2007 6.023 6.170 6.023 6.161 79,140 +0.13(+2.19%)
Mar 20, 2007 6.003 6.061 5.980 6.029 69,030 +0.04(+0.67%)
Mar 19, 2007 5.909 6.023 5.892 5.989 104,242 +0.08(+1.41%)
Mar 16, 2007 5.900 5.943 5.889 5.906 108,426 +0.04(+0.64%)
Mar 15, 2007 5.866 5.874 5.788 5.869 63,103 +0.00(+0.00%)
Mar 14, 2007 5.943 5.955 5.848 5.869 46,020 -0.09(-1.54%)
Mar 13, 2007 6.018 6.023 5.957 5.960 43,579 -0.06(-0.95%)
Mar 12, 2007 6.081 6.084 5.983 6.018 70,773 -0.04(-0.71%)
Mar 09, 2007 5.995 6.081 5.986 6.061 49,157 +0.07(+1.25%)
Mar 08, 2007 6.009 6.009 5.923 5.986 34,515 -0.00(-0.05%)
Mar 07, 2007 5.808 6.009 5.808 5.989 54,387 +0.18(+3.11%)
Mar 06, 2007 5.803 5.846 5.768 5.808 44,974 +0.04(+0.75%)
Mar 05, 2007 5.737 5.837 5.737 5.765 52,644 -0.09(-1.52%)
Mar 02, 2007 5.834 5.877 5.808 5.854 69,727 -0.01(-0.20%)
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.