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 )

7.200 +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 30, 2008 10.38 10.49 10.36 10.45 150,364 +0.06(+0.61%)
May 29, 2008 10.38 10.48 10.29 10.38 222,443 +0.06(+0.59%)
May 28, 2008 10.31 10.38 10.25 10.32 128,130 -0.01(-0.11%)
May 27, 2008 10.46 10.47 10.32 10.34 153,052 +0.00(+0.03%)
May 26, 2008 10.50 10.58 10.28 10.33 0 +0.00(+0.00%)
May 23, 2008 10.50 10.58 10.28 10.33 134,176 -0.20(-1.86%)
May 22, 2008 10.35 10.57 10.35 10.53 215,711 +0.14(+1.33%)
May 21, 2008 10.21 10.48 10.20 10.39 222,821 +0.19(+1.87%)
May 20, 2008 10.19 10.25 10.10 10.20 173,769 +0.04(+0.40%)
May 19, 2008 10.20 10.25 10.16 10.16 56,563 -0.00(-0.03%)
May 16, 2008 10.31 10.36 10.08 10.16 144,615 -0.13(-1.29%)
May 15, 2008 10.23 10.31 10.22 10.29 129,543 +0.08(+0.76%)
May 14, 2008 10.23 10.25 10.16 10.22 51,453 +0.00(+0.03%)
May 13, 2008 10.12 10.24 10.12 10.21 110,442 +0.04(+0.37%)
May 12, 2008 10.10 10.18 10.08 10.18 166,312 +0.07(+0.69%)
May 09, 2008 9.951 10.11 9.951 10.11 253,758 +0.14(+1.42%)
May 08, 2008 9.948 10.00 9.902 9.966 411,277 -0.03(-0.29%)
May 07, 2008 9.807 10.00 9.804 9.995 608,951 +0.13(+1.35%)
May 06, 2008 9.536 9.914 9.536 9.862 444,904 +0.31(+3.20%)
May 05, 2008 9.686 9.686 9.466 9.556 190,625 -0.11(-1.13%)
May 02, 2008 9.634 9.697 9.628 9.666 94,070 +0.00(+0.00%)
May 01, 2008 9.651 9.697 9.546 9.666 371,435 -0.09(-0.89%)
Apr 30, 2008 9.680 9.772 9.637 9.752 139,311 +0.20(+2.08%)
Apr 29, 2008 9.640 9.663 9.490 9.553 106,977 -0.10(-0.99%)
Apr 28, 2008 9.608 9.689 9.539 9.648 154,047 +0.14(+1.52%)
Apr 25, 2008 9.573 9.663 9.464 9.504 141,019 -0.11(-1.14%)
Apr 24, 2008 9.622 9.640 9.516 9.614 114,340 +0.00(+0.03%)
Apr 23, 2008 9.426 9.634 9.426 9.611 99,326 +0.08(+0.85%)
Apr 22, 2008 9.530 9.683 9.513 9.530 226,254 -0.13(-1.37%)
Apr 21, 2008 9.625 9.842 9.614 9.663 275,777 +0.16(+1.67%)
Apr 18, 2008 9.599 9.643 9.426 9.504 169,500 +0.08(+0.83%)
Apr 17, 2008 9.406 9.472 9.334 9.426 193,598 -0.04(-0.46%)
Apr 16, 2008 9.172 9.533 9.155 9.469 228,416 +0.42(+4.69%)
Apr 15, 2008 9.123 9.227 9.034 9.045 162,155 -0.05(-0.60%)
Apr 14, 2008 9.152 9.187 8.998 9.100 113,993 -0.04(-0.47%)
Apr 11, 2008 9.253 9.285 9.062 9.143 186,755 -0.22(-2.31%)
Apr 10, 2008 8.875 9.599 8.875 9.360 1,354,757 +0.52(+5.88%)
Apr 09, 2008 8.843 8.849 8.754 8.840 158,690 -0.10(-1.16%)
Apr 08, 2008 8.883 8.976 8.803 8.944 150,374 +0.02(+0.19%)
Apr 07, 2008 9.039 9.114 8.909 8.927 193,685 -0.08(-0.87%)
Apr 04, 2008 9.077 9.129 8.996 9.005 591,796 -0.12(-1.33%)
Apr 03, 2008 9.057 9.161 8.964 9.126 348,564 +0.06(+0.64%)
Apr 02, 2008 9.077 9.158 9.005 9.068 227,987 +0.10(+1.13%)
Apr 01, 2008 9.005 9.010 8.855 8.967 337,476 +0.00(+0.00%)
Mar 31, 2008 8.956 9.028 8.869 8.967 1,019,705 +0.00(+0.03%)
Mar 28, 2008 8.858 9.031 8.855 8.964 262,982 +0.16(+1.87%)
Mar 27, 2008 8.777 8.843 8.644 8.800 297,284 +0.09(+0.99%)
Mar 26, 2008 8.834 8.834 8.653 8.713 488,197 -0.05(-0.56%)
Mar 25, 2008 8.549 8.829 8.546 8.762 521,806 +0.15(+1.74%)
Mar 24, 2008 8.528 8.655 8.477 8.612 634,414 +0.07(+0.78%)
Mar 21, 2008 8.785 8.785 8.462 8.546 354,107 +0.00(+0.00%)
Mar 20, 2008 8.785 8.785 8.462 8.546 354,107 -0.27(-3.08%)
Mar 19, 2008 9.236 9.244 8.751 8.817 241,846 -0.46(-5.01%)
Mar 18, 2008 9.400 9.400 9.071 9.282 589,371 -0.21(-2.22%)
Mar 17, 2008 9.617 9.660 9.415 9.492 163,541 -0.40(-4.03%)
Mar 14, 2008 9.948 9.954 9.772 9.891 193,685 -0.15(-1.49%)
Mar 13, 2008 9.957 10.06 9.850 10.04 216,899 +0.14(+1.40%)
Mar 12, 2008 9.986 9.995 9.899 9.902 123,348 -0.06(-0.61%)
Mar 11, 2008 9.957 10.05 9.914 9.963 198,189 +0.08(+0.79%)
Mar 10, 2008 10.04 10.11 9.810 9.885 141,365 -0.19(-1.86%)
Mar 07, 2008 10.21 10.21 9.957 10.07 221,057 -0.11(-1.05%)
Mar 06, 2008 10.29 10.40 10.13 10.18 190,220 -0.09(-0.90%)
Mar 05, 2008 10.28 10.42 10.23 10.27 214,907 +0.03(+0.31%)
Mar 04, 2008 10.19 10.25 10.04 10.24 272,337 +0.05(+0.48%)
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.