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, 2018 4.038 4.038 3.961 3.961 16,183 -0.06(-1.53%)
May 30, 2018 3.984 4.022 3.949 4.022 12,343 +0.11(+2.94%)
May 29, 2018 3.907 3.984 3.907 3.907 42,279 -0.02(-0.49%)
May 25, 2018 3.926 3.926 3.926 0 -0.06(-1.44%)
May 24, 2018 3.984 4.003 3.946 3.984 20,149 -0.04(-0.95%)
May 23, 2018 3.984 4.022 3.984 4.022 12,653 +0.00(+0.00%)
May 22, 2018 4.022 4.044 3.992 4.022 8,626 +0.04(+0.96%)
May 21, 2018 4.061 4.061 3.946 3.984 8,638 +0.00(+0.00%)
May 18, 2018 3.946 4.003 3.946 3.984 36,045 -0.02(-0.48%)
May 17, 2018 4.022 4.061 4.003 4.003 18,834 -0.02(-0.48%)
May 16, 2018 4.022 4.099 3.984 4.022 18,556 -0.04(-0.94%)
May 15, 2018 4.022 4.080 3.946 4.061 27,984 +0.04(+0.95%)
May 14, 2018 4.022 4.061 4.000 4.022 21,485 +0.04(+0.96%)
May 11, 2018 3.984 4.022 3.946 3.984 27,142 -0.04(-0.95%)
May 10, 2018 3.946 4.042 3.946 4.022 27,012 +0.04(+0.96%)
May 09, 2018 3.946 4.022 3.946 3.984 26,833 +0.00(+0.00%)
May 08, 2018 4.061 4.128 3.850 3.984 81,830 -0.08(-1.89%)
May 07, 2018 4.061 4.137 4.061 4.061 30,014 -0.11(-2.75%)
May 04, 2018 4.099 4.175 4.099 4.175 26,918 +0.08(+1.87%)
May 03, 2018 4.061 4.137 4.061 4.099 8,314 +0.04(+0.94%)
May 02, 2018 4.022 4.080 4.022 4.061 22,605 +0.04(+0.95%)
May 01, 2018 4.022 4.042 3.984 4.022 8,608 -0.02(-0.47%)
Apr 30, 2018 4.061 4.080 4.022 4.041 9,246 -0.06(-1.40%)
Apr 27, 2018 4.061 4.099 4.061 4.099 6,705 +0.04(+0.94%)
Apr 26, 2018 3.984 4.099 3.984 4.061 23,610 +0.08(+1.92%)
Apr 25, 2018 4.022 4.061 3.984 3.984 32,150 -0.04(-0.95%)
Apr 24, 2018 4.061 4.061 3.984 4.022 9,942 -0.04(-0.94%)
Apr 23, 2018 4.061 4.080 3.984 4.061 24,862 +0.00(+0.00%)
Apr 20, 2018 4.137 4.137 4.022 4.061 17,726 -0.08(-1.85%)
Apr 19, 2018 4.175 4.214 4.118 4.137 14,103 -0.08(-1.82%)
Apr 18, 2018 4.137 4.252 4.137 4.214 37,593 +0.04(+0.92%)
Apr 17, 2018 4.175 4.214 4.175 4.175 62,434 +0.00(+0.00%)
Apr 16, 2018 4.099 4.195 4.099 4.175 26,138 +0.08(+1.87%)
Apr 13, 2018 4.175 4.175 4.099 4.099 30,771 -0.08(-1.84%)
Apr 12, 2018 4.175 4.175 4.118 4.175 11,777 -0.02(-0.46%)
Apr 11, 2018 4.137 4.214 4.137 4.195 11,911 +0.02(+0.46%)
Apr 10, 2018 4.137 4.175 4.137 4.175 8,839 +0.06(+1.40%)
Apr 09, 2018 4.137 4.175 4.118 4.118 18,868 -0.02(-0.46%)
Apr 06, 2018 4.099 4.156 4.099 4.137 36,460 +0.00(+0.00%)
Apr 05, 2018 4.137 4.175 4.099 4.137 38,519 +0.04(+0.93%)
Apr 04, 2018 4.137 4.137 4.061 4.099 22,375 -0.04(-0.93%)
Apr 03, 2018 4.099 4.160 4.099 4.137 16,118 +0.04(+0.93%)
Apr 02, 2018 4.137 4.175 4.061 4.099 32,481 -0.08(-1.84%)
Mar 29, 2018 4.175 4.175 4.175 0 +0.08(+1.87%)
Mar 28, 2018 4.118 4.137 4.061 4.099 28,662 -0.04(-0.93%)
Mar 27, 2018 4.175 4.195 4.137 4.137 17,679 -0.04(-0.92%)
Mar 26, 2018 4.175 4.175 4.137 4.175 27,140 -0.04(-0.91%)
Mar 23, 2018 4.214 4.290 4.175 4.214 20,518 +0.04(+0.92%)
Mar 22, 2018 4.329 4.329 4.175 4.175 42,457 -0.19(-4.39%)
Mar 21, 2018 4.290 4.367 4.252 4.367 76,138 +0.15(+3.64%)
Mar 20, 2018 4.214 4.252 4.135 4.214 149,284 -0.04(-0.90%)
Mar 19, 2018 4.175 4.252 4.175 4.252 83,358 +0.04(+0.91%)
Mar 16, 2018 4.367 4.367 4.183 4.214 79,027 -0.15(-3.51%)
Mar 15, 2018 4.444 4.444 4.329 4.367 39,585 -0.04(-0.87%)
Mar 14, 2018 4.329 4.444 4.290 4.405 18,056 +0.11(+2.68%)
Mar 13, 2018 4.329 4.367 4.290 4.290 20,206 -0.08(-1.75%)
Mar 12, 2018 4.367 4.405 4.341 4.367 44,009 -0.04(-0.87%)
Mar 09, 2018 4.329 4.405 4.329 4.405 29,271 +0.04(+0.88%)
Mar 08, 2018 4.290 4.405 4.290 4.367 78,371 +0.04(+0.89%)
Mar 07, 2018 4.329 4.252 4.329 76,452 +0.00(+0.00%)
Mar 06, 2018 4.444 4.444 4.299 4.329 30,345 -0.08(-1.74%)
Mar 05, 2018 4.405 4.482 4.290 4.405 228,432 +0.00(+0.00%)
Mar 02, 2018 4.252 4.444 4.175 4.405 52,362 +0.11(+2.68%)
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.