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 31, 2017 4.132 4.169 4.095 4.132 91,024 +0.00(+0.00%)
May 30, 2017 4.132 4.206 4.132 4.132 49,183 +0.01(+0.35%)
May 26, 2017 4.063 4.136 4.045 4.117 34,527 +0.04(+0.89%)
May 25, 2017 4.008 4.154 4.008 4.081 24,778 +0.00(+0.00%)
May 24, 2017 4.063 4.112 4.008 4.081 22,087 +0.02(+0.45%)
May 23, 2017 4.008 4.081 4.008 4.063 25,386 +0.13(+3.24%)
May 22, 2017 3.972 4.008 3.875 3.935 23,913 -0.04(-0.92%)
May 19, 2017 3.826 4.008 3.826 3.972 76,655 +0.15(+3.81%)
May 18, 2017 3.789 3.862 3.735 3.826 23,646 +0.04(+0.96%)
May 17, 2017 3.757 3.826 3.757 3.789 26,312 +0.00(+0.00%)
May 16, 2017 3.753 3.822 3.717 3.789 38,464 +0.07(+1.96%)
May 15, 2017 3.753 3.771 3.717 3.717 25,884 +0.00(+0.00%)
May 12, 2017 3.753 3.753 3.717 3.717 45,685 -0.04(-0.97%)
May 11, 2017 3.753 3.789 3.717 3.753 19,187 +0.00(+0.00%)
May 10, 2017 3.826 3.826 3.717 3.753 40,250 -0.07(-1.90%)
May 09, 2017 3.899 3.899 3.789 3.826 182,790 -0.07(-1.87%)
May 08, 2017 3.862 3.917 3.808 3.899 73,533 +0.00(+0.00%)
May 05, 2017 3.753 3.935 3.717 3.899 75,003 +0.18(+4.90%)
May 04, 2017 3.771 3.771 3.644 3.717 45,276 -0.04(-0.97%)
May 03, 2017 3.717 3.753 3.691 3.753 48,166 +0.04(+0.98%)
May 02, 2017 3.753 3.753 3.695 3.717 20,168 +0.00(+0.00%)
May 01, 2017 3.753 3.753 3.680 3.717 48,766 +0.00(+0.00%)
Apr 28, 2017 3.717 3.753 3.691 3.717 27,912 +0.00(+0.00%)
Apr 27, 2017 3.789 3.789 3.680 3.717 51,853 -0.04(-0.97%)
Apr 26, 2017 3.753 3.789 3.732 3.753 60,189 +0.02(+0.49%)
Apr 25, 2017 3.753 3.789 3.680 3.735 51,705 -0.02(-0.49%)
Apr 24, 2017 3.753 3.826 3.717 3.753 63,287 +0.00(+0.00%)
Apr 21, 2017 3.862 3.862 3.698 3.753 77,621 -0.11(-2.74%)
Apr 20, 2017 4.008 4.008 3.844 3.859 60,358 -0.11(-2.84%)
Apr 19, 2017 4.008 4.045 3.932 3.972 68,131 -0.04(-0.91%)
Apr 18, 2017 4.117 4.117 3.985 4.008 115,378 -0.07(-1.79%)
Apr 17, 2017 4.081 4.147 4.058 4.081 46,652 -0.03(-0.70%)
Apr 13, 2017 4.227 4.227 4.099 4.110 24,897 -0.08(-1.92%)
Apr 12, 2017 4.227 4.227 4.121 4.190 53,971 -0.04(-0.86%)
Apr 11, 2017 4.263 4.263 4.190 4.227 66,975 +0.00(+0.00%)
Apr 10, 2017 4.227 4.263 4.154 4.227 81,506 +0.07(+1.75%)
Apr 07, 2017 4.190 4.190 4.125 4.154 153,104 +0.00(+0.00%)
Apr 06, 2017 4.045 4.154 4.045 4.154 31,592 +0.07(+1.79%)
Apr 05, 2017 4.117 4.136 4.063 4.081 104,141 -0.04(-0.88%)
Apr 04, 2017 4.154 4.154 4.088 4.117 56,158 -0.07(-1.74%)
Apr 03, 2017 4.263 4.263 4.154 4.190 52,413 -0.07(-1.71%)
Mar 31, 2017 4.227 4.300 4.190 4.263 14,874 +0.00(+0.00%)
Mar 30, 2017 4.263 4.300 4.208 4.263 28,571 +0.04(+0.86%)
Mar 29, 2017 4.263 4.300 4.198 4.227 21,736 +0.04(+0.87%)
Mar 28, 2017 4.263 4.336 4.190 4.190 54,831 +0.00(+0.00%)
Mar 27, 2017 4.081 4.227 4.026 4.190 71,445 +0.11(+2.68%)
Mar 24, 2017 4.081 4.081 4.023 4.081 78,786 +0.00(+0.00%)
Mar 23, 2017 4.008 4.081 4.008 4.081 80,317 +0.07(+1.82%)
Mar 22, 2017 3.899 4.008 3.899 4.008 32,952 +0.07(+1.85%)
Mar 21, 2017 4.008 4.026 3.917 3.935 25,007 -0.04(-0.92%)
Mar 20, 2017 3.826 3.972 3.826 3.972 68,726 +0.15(+3.81%)
Mar 17, 2017 3.935 3.935 3.826 3.826 57,135 -0.07(-1.87%)
Mar 16, 2017 3.972 4.008 3.899 3.899 58,930 -0.04(-0.93%)
Mar 15, 2017 3.826 3.972 3.826 3.935 59,801 +0.11(+2.86%)
Mar 14, 2017 3.935 3.935 3.808 3.826 41,046 -0.11(-2.78%)
Mar 13, 2017 3.935 3.964 3.899 3.935 67,849 +0.04(+0.93%)
Mar 10, 2017 3.862 3.935 3.862 3.899 33,825 +0.00(+0.00%)
Mar 09, 2017 3.899 3.935 3.862 3.899 39,778 +0.00(+0.00%)
Mar 08, 2017 3.935 3.935 3.862 3.899 58,622 -0.04(-0.93%)
Mar 07, 2017 3.935 3.972 3.899 3.935 176,163 +0.00(+0.00%)
Mar 06, 2017 4.081 4.081 3.881 3.935 96,253 -0.15(-3.57%)
Mar 03, 2017 3.899 4.081 3.899 4.081 124,990 +0.26(+6.67%)
Mar 02, 2017 3.862 3.862 3.789 3.826 83,678 -0.04(-0.94%)
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.